Skip to main content

Omeros Corp (NQ: OMER )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.970 4.115 3.950 4.085 264,396 +0.11(+2.90%)
Jun 21, 2024 3.990 4.060 3.890 3.970 538,576 +0.02(+0.38%)
Jun 20, 2024 4.040 4.100 3.940 3.955 344,220 -0.13(-3.30%)
Jun 18, 2024 4.070 4.250 3.990 4.090 381,355 +0.05(+1.24%)
Jun 17, 2024 4.150 4.220 3.970 4.040 289,909 -0.02(-0.49%)
Jun 14, 2024 4.240 4.410 4.040 4.060 402,216 -0.17(-4.02%)
Jun 13, 2024 3.780 4.250 3.750 4.230 581,025 +0.46(+12.20%)
Jun 12, 2024 3.950 4.260 3.700 3.770 1,114,870 -0.04(-1.05%)
Jun 11, 2024 3.800 3.850 3.710 3.810 235,149 -0.04(-1.04%)
Jun 10, 2024 3.820 3.975 3.820 3.850 270,266 -0.01(-0.26%)
Jun 07, 2024 3.870 4.050 3.765 3.860 289,323 -0.05(-1.28%)
Jun 06, 2024 3.960 4.090 3.815 3.910 364,782 -0.07(-1.76%)
Jun 05, 2024 3.870 4.050 3.760 3.980 389,931 +0.17(+4.46%)
Jun 04, 2024 4.040 4.150 3.795 3.810 496,841 -0.25(-6.16%)
Jun 03, 2024 3.400 4.080 3.390 4.060 949,610 +0.70(+20.83%)
May 31, 2024 3.310 3.400 3.290 3.360 207,765 +0.04(+1.20%)
May 30, 2024 3.310 3.390 3.295 3.320 394,154 +0.02(+0.61%)
May 29, 2024 3.300 3.440 3.285 3.300 193,598 -0.02(-0.45%)
May 28, 2024 3.360 3.390 3.280 3.315 210,632 -0.04(-1.04%)
May 24, 2024 3.320 3.370 3.295 3.350 110,574 +0.06(+1.82%)
May 23, 2024 3.430 3.430 3.280 3.290 239,796 -0.13(-3.80%)
May 22, 2024 3.370 3.505 3.290 3.420 208,489 +0.06(+1.79%)
May 21, 2024 3.310 3.388 3.270 3.360 141,641 +0.06(+1.82%)
May 20, 2024 3.340 3.525 3.270 3.300 361,232 -0.15(-4.35%)
May 17, 2024 3.300 3.570 3.280 3.450 374,899 +0.14(+4.23%)
May 16, 2024 3.130 3.410 3.000 3.310 1,210,016 -0.86(-20.62%)
May 15, 2024 4.150 4.340 4.080 4.170 453,257 -0.03(-0.71%)
May 14, 2024 3.800 4.210 3.790 4.200 512,269 +0.45(+12.00%)
May 13, 2024 3.540 3.750 3.500 3.750 138,394 +0.24(+6.84%)
May 10, 2024 3.590 3.600 3.370 3.510 198,185 -0.05(-1.40%)
May 09, 2024 3.520 3.620 3.316 3.560 146,574 +0.03(+0.85%)
May 08, 2024 3.600 3.695 3.505 3.530 166,363 -0.11(-3.02%)
May 07, 2024 3.700 3.740 3.630 3.640 147,718 -0.03(-0.82%)
May 06, 2024 3.750 3.920 3.640 3.670 178,153 -0.06(-1.61%)
May 03, 2024 3.760 3.840 3.610 3.730 158,826 +0.01(+0.27%)
May 02, 2024 3.430 3.730 3.380 3.720 281,508 +0.32(+9.41%)
May 01, 2024 3.160 3.475 3.160 3.400 250,959 +0.25(+7.94%)
Apr 30, 2024 3.100 3.185 3.070 3.150 172,140 +0.02(+0.64%)
Apr 29, 2024 3.180 3.310 3.105 3.130 197,438 -0.02(-0.63%)
Apr 26, 2024 3.070 3.180 3.070 3.150 172,888 +0.09(+2.94%)
Apr 25, 2024 3.010 3.100 2.965 3.060 265,792 +0.02(+0.66%)
Apr 24, 2024 3.090 3.120 3.030 3.040 245,204 -0.05(-1.62%)
Apr 23, 2024 3.110 3.250 3.070 3.090 210,645 +0.01(+0.32%)
Apr 22, 2024 3.160 3.160 3.000 3.080 291,621 +0.03(+0.98%)
Apr 19, 2024 3.170 3.250 3.025 3.050 385,938 -0.16(-4.98%)
Apr 18, 2024 3.320 3.410 3.195 3.210 429,230 -0.13(-3.89%)
Apr 17, 2024 3.480 3.565 3.320 3.340 269,399 -0.09(-2.62%)
Apr 16, 2024 3.390 3.480 3.280 3.430 237,162 +0.05(+1.48%)
Apr 15, 2024 3.710 3.820 3.360 3.380 432,495 -0.38(-10.11%)
Apr 12, 2024 3.930 4.100 3.723 3.760 304,756 -0.18(-4.57%)
Apr 11, 2024 3.690 3.965 3.620 3.940 531,149 +0.30(+8.24%)
Apr 10, 2024 3.370 3.660 3.310 3.640 475,411 +0.21(+6.12%)
Apr 09, 2024 3.460 3.592 3.380 3.430 327,985 +0.01(+0.29%)
Apr 08, 2024 3.520 3.670 3.390 3.420 502,651 -0.01(-0.29%)
Apr 05, 2024 3.120 3.470 3.110 3.430 440,838 +0.31(+9.94%)
Apr 04, 2024 3.110 3.350 3.100 3.120 491,246 -0.03(-0.95%)
Apr 03, 2024 3.000 3.205 2.995 3.150 332,817 +0.10(+3.28%)
Apr 02, 2024 2.920 3.100 2.612 3.050 1,106,866 -0.14(-4.39%)
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.