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

Omeros Corp (NQ: OMER )

10.91 +3.18 (+41.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.700 10.99 7.460 10.91 4,065,639 +3.18(+41.14%)
Nov 21, 2024 6.090 7.850 6.060 7.730 1,630,749 +1.70(+28.19%)
Nov 20, 2024 6.000 6.200 5.885 6.030 369,676 +0.00(+0.00%)
Nov 19, 2024 5.730 6.100 5.550 6.030 506,592 +0.11(+1.86%)
Nov 18, 2024 6.750 6.750 5.820 5.920 1,760,710 -0.83(-12.30%)
Nov 15, 2024 7.000 7.150 6.520 6.750 1,945,112 -0.20(-2.88%)
Nov 14, 2024 4.420 7.510 4.410 6.950 14,207,767 +2.76(+65.87%)
Nov 13, 2024 4.290 4.447 4.175 4.190 519,531 -0.07(-1.64%)
Nov 12, 2024 4.290 4.398 4.220 4.260 303,011 -0.03(-0.70%)
Nov 11, 2024 4.410 4.450 4.200 4.290 283,926 -0.12(-2.72%)
Nov 08, 2024 4.480 4.515 4.380 4.410 179,576 -0.09(-2.00%)
Nov 07, 2024 4.550 4.630 4.455 4.500 322,220 -0.05(-1.10%)
Nov 06, 2024 4.620 4.680 4.440 4.550 430,594 +0.15(+3.41%)
Nov 05, 2024 4.220 4.425 4.220 4.400 311,891 +0.15(+3.53%)
Nov 04, 2024 4.040 4.270 4.010 4.250 268,217 +0.17(+4.17%)
Nov 01, 2024 4.080 4.170 4.040 4.080 178,438 +0.04(+0.99%)
Oct 31, 2024 4.210 4.220 4.010 4.040 230,235 -0.18(-4.27%)
Oct 30, 2024 4.280 4.327 4.200 4.220 191,870 -0.07(-1.63%)
Oct 29, 2024 4.270 4.290 4.180 4.290 195,674 +0.03(+0.70%)
Oct 28, 2024 4.230 4.360 4.200 4.260 189,131 +0.07(+1.67%)
Oct 25, 2024 4.240 4.330 4.150 4.190 187,471 -0.05(-1.18%)
Oct 24, 2024 4.270 4.287 4.090 4.240 244,815 +0.11(+2.66%)
Oct 23, 2024 4.200 4.250 4.005 4.130 177,622 -0.11(-2.59%)
Oct 22, 2024 4.060 4.280 4.060 4.240 175,375 +0.14(+3.41%)
Oct 21, 2024 4.140 4.180 4.050 4.100 164,917 -0.05(-1.20%)
Oct 18, 2024 4.150 4.210 4.060 4.150 155,245 +0.01(+0.24%)
Oct 17, 2024 4.120 4.190 4.080 4.140 111,817 +0.00(+0.00%)
Oct 16, 2024 4.130 4.240 4.060 4.140 253,804 +0.03(+0.73%)
Oct 15, 2024 3.960 4.120 3.960 4.110 223,477 +0.14(+3.53%)
Oct 14, 2024 3.880 4.010 3.860 3.970 164,021 +0.05(+1.28%)
Oct 11, 2024 3.790 3.960 3.790 3.920 198,867 +0.11(+2.89%)
Oct 10, 2024 3.750 3.920 3.750 3.810 184,706 -0.02(-0.52%)
Oct 09, 2024 3.830 3.970 3.750 3.830 285,672 -0.06(-1.54%)
Oct 08, 2024 3.810 3.925 3.780 3.890 178,146 +0.04(+1.04%)
Oct 07, 2024 3.780 3.875 3.760 3.850 149,054 +0.08(+2.12%)
Oct 04, 2024 3.840 3.910 3.750 3.770 246,055 -0.02(-0.53%)
Oct 03, 2024 3.970 4.055 3.790 3.790 212,310 -0.23(-5.72%)
Oct 02, 2024 3.820 4.045 3.780 4.020 250,097 +0.20(+5.24%)
Oct 01, 2024 3.930 3.935 3.760 3.820 284,513 -0.15(-3.78%)
Sep 30, 2024 3.910 3.990 3.840 3.970 295,151 +0.05(+1.28%)
Sep 27, 2024 3.970 4.020 3.855 3.920 139,417 +0.00(+0.00%)
Sep 26, 2024 3.850 4.010 3.830 3.920 257,188 +0.11(+2.89%)
Sep 25, 2024 3.890 3.990 3.780 3.810 160,828 -0.09(-2.31%)
Sep 24, 2024 3.780 4.020 3.730 3.900 193,726 +0.13(+3.45%)
Sep 23, 2024 3.950 3.950 3.770 3.770 135,297 -0.15(-3.83%)
Sep 20, 2024 3.990 4.020 3.860 3.920 489,721 -0.11(-2.73%)
Sep 19, 2024 4.050 4.390 3.950 4.030 477,930 +0.10(+2.54%)
Sep 18, 2024 4.000 4.060 3.880 3.930 240,299 -0.07(-1.75%)
Sep 17, 2024 3.970 4.050 3.890 4.000 250,941 +0.10(+2.56%)
Sep 16, 2024 3.920 4.020 3.830 3.900 152,747 -0.04(-1.02%)
Sep 13, 2024 3.740 3.960 3.740 3.940 261,991 +0.20(+5.35%)
Sep 12, 2024 3.670 3.860 3.650 3.740 168,161 +0.06(+1.63%)
Sep 11, 2024 3.710 3.730 3.560 3.680 229,816 +0.04(+1.10%)
Sep 10, 2024 3.550 3.710 3.550 3.640 241,155 +0.10(+2.82%)
Sep 09, 2024 3.740 3.810 3.540 3.540 383,502 -0.10(-2.75%)
Sep 06, 2024 3.970 4.000 3.630 3.640 375,675 -0.32(-8.08%)
Sep 05, 2024 4.050 4.110 3.860 3.960 292,331 -0.08(-1.98%)
Sep 04, 2024 3.930 4.140 3.900 4.040 191,890 +0.07(+1.76%)
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.