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

Omeros Corporation - Common Stock (NQ:OMER)

3.090 -0.230 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3.280 3.280 3.050 3.090 623,025 -0.23(-6.93%)
May 29, 2025 3.180 3.340 3.070 3.320 655,944 +0.18(+5.73%)
May 28, 2025 3.170 3.170 3.000 3.140 1,075,532 -0.03(-0.95%)
May 27, 2025 3.220 3.340 3.070 3.170 672,372 +0.01(+0.32%)
May 23, 2025 3.130 3.190 3.050 3.160 570,986 -0.06(-1.86%)
May 22, 2025 3.090 3.290 3.035 3.220 867,610 +0.11(+3.54%)
May 21, 2025 3.230 3.270 3.060 3.110 1,006,267 -0.18(-5.47%)
May 20, 2025 3.320 3.410 3.110 3.290 1,262,820 -0.03(-0.90%)
May 19, 2025 3.180 3.360 3.090 3.320 2,093,306 +0.10(+3.27%)
May 16, 2025 3.900 3.931 2.970 3.215 3,005,253 -0.74(-18.61%)
May 15, 2025 3.970 4.155 3.760 3.950 1,564,353 +0.02(+0.51%)
May 14, 2025 4.370 4.440 3.910 3.930 1,677,921 -0.50(-11.29%)
May 13, 2025 4.220 4.700 4.000 4.430 3,282,250 +0.63(+16.73%)
May 12, 2025 5.870 5.900 3.790 3.795 7,422,531 -2.38(-38.59%)
May 09, 2025 6.320 6.470 6.150 6.180 521,705 -0.13(-2.06%)
May 08, 2025 6.410 6.575 6.230 6.310 399,767 -0.04(-0.63%)
May 07, 2025 6.330 6.500 6.270 6.350 374,542 +0.01(+0.16%)
May 06, 2025 6.720 7.080 6.265 6.340 801,139 -0.47(-6.90%)
May 05, 2025 7.110 7.145 6.790 6.810 458,285 -0.36(-5.02%)
May 02, 2025 7.130 7.280 6.960 7.170 401,441 +0.15(+2.14%)
May 01, 2025 7.370 7.370 6.970 7.020 543,030 -0.33(-4.49%)
Apr 30, 2025 7.110 7.400 6.990 7.350 369,278 +0.14(+1.94%)
Apr 29, 2025 7.210 7.480 7.090 7.210 307,135 -0.06(-0.83%)
Apr 28, 2025 7.330 7.490 7.210 7.270 486,159 -0.04(-0.55%)
Apr 25, 2025 7.300 7.480 7.100 7.310 367,571 +0.01(+0.14%)
Apr 24, 2025 6.950 7.325 6.829 7.300 352,532 +0.33(+4.73%)
Apr 23, 2025 7.490 7.670 6.940 6.970 697,430 -0.18(-2.52%)
Apr 22, 2025 6.840 7.260 6.790 7.150 672,400 +0.45(+6.72%)
Apr 21, 2025 6.660 6.805 6.500 6.700 388,637 -0.08(-1.18%)
Apr 17, 2025 6.790 6.875 6.561 6.780 423,357 +0.02(+0.30%)
Apr 16, 2025 6.790 6.980 6.600 6.760 392,036 -0.11(-1.60%)
Apr 15, 2025 6.960 7.190 6.650 6.870 508,160 -0.12(-1.72%)
Apr 14, 2025 6.970 7.125 6.790 6.990 778,850 +0.26(+3.86%)
Apr 11, 2025 5.870 6.770 5.802 6.730 826,058 +0.87(+14.85%)
Apr 10, 2025 6.300 6.460 5.800 5.860 1,419,281 -0.64(-9.85%)
Apr 09, 2025 5.810 6.565 5.635 6.500 2,304,535 +0.47(+7.79%)
Apr 08, 2025 7.240 7.240 6.020 6.030 1,205,370 -0.86(-12.55%)
Apr 07, 2025 6.830 7.122 6.350 6.895 1,149,711 -0.37(-5.03%)
Apr 04, 2025 7.330 7.510 7.105 7.260 802,594 -0.10(-1.36%)
Apr 03, 2025 7.660 7.690 6.920 7.360 1,189,299 -0.65(-8.11%)
Apr 02, 2025 7.690 8.740 7.690 8.010 1,561,015 +0.10(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.