Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corp (NQ: OMER )

3.340 -0.090 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.060 6.130 5.895 6.010 371,796 -0.05(-0.83%)
Mar 30, 2022 6.350 6.410 5.980 6.060 351,969 -0.29(-4.57%)
Mar 29, 2022 6.090 6.430 6.090 6.350 514,446 +0.33(+5.48%)
Mar 28, 2022 6.180 6.271 5.770 6.020 419,541 -0.18(-2.90%)
Mar 25, 2022 6.120 6.250 6.010 6.200 354,274 +0.04(+0.65%)
Mar 24, 2022 6.000 6.180 5.890 6.160 262,348 +0.16(+2.67%)
Mar 23, 2022 6.150 6.280 5.980 6.000 500,766 -0.21(-3.38%)
Mar 22, 2022 6.190 6.320 6.050 6.210 392,337 +0.14(+2.31%)
Mar 21, 2022 6.540 6.560 6.040 6.070 439,566 -0.48(-7.33%)
Mar 18, 2022 6.370 6.790 6.220 6.550 825,491 +0.17(+2.66%)
Mar 17, 2022 6.060 6.410 5.940 6.380 480,110 +0.30(+4.93%)
Mar 16, 2022 5.900 6.090 5.680 6.080 473,050 +0.27(+4.65%)
Mar 15, 2022 5.600 5.850 5.470 5.810 574,275 +0.22(+3.94%)
Mar 14, 2022 6.190 6.190 5.520 5.590 841,666 -0.51(-8.36%)
Mar 11, 2022 6.530 6.530 6.070 6.100 469,865 -0.37(-5.72%)
Mar 10, 2022 6.850 7.120 6.460 6.470 470,208 -0.50(-7.17%)
Mar 09, 2022 6.300 7.000 6.260 6.970 819,469 +0.85(+13.89%)
Mar 08, 2022 6.260 6.540 5.950 6.120 868,704 -0.12(-1.92%)
Mar 07, 2022 6.390 6.560 6.210 6.240 457,694 -0.15(-2.35%)
Mar 04, 2022 6.310 6.720 6.280 6.390 534,769 -0.07(-1.08%)
Mar 03, 2022 6.890 6.890 6.385 6.460 453,939 -0.37(-5.42%)
Mar 02, 2022 6.630 7.087 6.000 6.830 845,385 -0.27(-3.80%)
Mar 01, 2022 7.100 7.455 6.940 7.100 795,633 -0.10(-1.39%)
Feb 28, 2022 7.140 7.250 6.970 7.200 328,568 +0.01(+0.14%)
Feb 25, 2022 6.970 7.190 6.850 7.190 435,749 +0.23(+3.30%)
Feb 24, 2022 6.120 6.990 6.100 6.960 497,179 +0.50(+7.74%)
Feb 23, 2022 6.700 6.779 6.440 6.460 340,563 -0.17(-2.56%)
Feb 22, 2022 6.840 6.940 6.580 6.630 526,786 -0.46(-6.49%)
Feb 18, 2022 7.090 0 +0.32(+4.73%)
Feb 17, 2022 6.960 7.150 6.730 6.770 438,693 -0.24(-3.42%)
Feb 16, 2022 6.890 7.040 6.590 7.010 430,345 +0.10(+1.45%)
Feb 15, 2022 6.410 6.930 6.400 6.910 638,452 +0.67(+10.74%)
Feb 14, 2022 6.270 6.450 6.130 6.240 369,814 -0.08(-1.27%)
Feb 11, 2022 6.440 6.553 6.250 6.320 344,199 -0.12(-1.86%)
Feb 10, 2022 6.630 6.920 6.400 6.440 572,503 -0.31(-4.59%)
Feb 09, 2022 6.140 6.770 6.110 6.750 503,479 +0.59(+9.58%)
Feb 08, 2022 6.740 6.740 6.130 6.160 845,737 -0.63(-9.28%)
Feb 07, 2022 6.110 6.820 6.110 6.790 589,253 +0.51(+8.12%)
Feb 04, 2022 6.000 6.290 5.935 6.280 724,992 +0.18(+2.95%)
Feb 03, 2022 6.000 6.100 537,823 -0.02(-0.33%)
Feb 02, 2022 6.400 6.436 6.100 6.120 546,628 -0.28(-4.38%)
Feb 01, 2022 6.080 6.430 5.840 6.400 681,257 +0.40(+6.67%)
Jan 31, 2022 5.650 6.005 6.000 513,389 +0.37(+6.57%)
Jan 28, 2022 5.360 5.660 5.110 5.630 866,708 +0.27(+5.04%)
Jan 27, 2022 5.420 5.699 5.200 5.360 718,448 +0.02(+0.37%)
Jan 26, 2022 5.450 5.750 5.290 5.340 1,089,271 -0.06(-1.11%)
Jan 25, 2022 5.010 5.435 4.843 5.400 1,306,472 +0.33(+6.51%)
Jan 24, 2022 5.020 5.180 4.650 5.070 982,927 -0.23(-4.34%)
Jan 21, 2022 5.240 5.530 5.240 5.300 758,809 -0.05(-0.93%)
Jan 20, 2022 5.190 5.560 5.140 5.350 837,085 +0.19(+3.68%)
Jan 19, 2022 5.180 5.280 5.021 5.160 725,044 -0.02(-0.39%)
Jan 18, 2022 5.550 5.590 5.170 5.180 706,382 -0.59(-10.23%)
Jan 14, 2022 5.770 0 -0.03(-0.52%)
Jan 13, 2022 6.180 6.230 5.680 5.800 943,589 -0.31(-5.07%)
Jan 12, 2022 6.280 6.300 5.990 6.110 707,104 -0.17(-2.71%)
Jan 11, 2022 6.300 6.560 6.235 6.280 361,525 -0.02(-0.32%)
Jan 10, 2022 6.240 6.300 5.990 6.300 440,921 +0.03(+0.48%)
Jan 07, 2022 6.240 6.378 6.180 6.270 332,731 +0.01(+0.16%)
Jan 06, 2022 6.260 6.505 6.020 6.260 514,023 -0.01(-0.16%)
Jan 05, 2022 6.790 6.890 6.260 6.270 652,864 -0.63(-9.13%)
Jan 04, 2022 7.000 7.130 6.805 6.900 679,710 -0.06(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.