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

Omeros Corp (NQ: OMER )

4.870 -0.150 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 4.810 5.150 4.780 4.870 615,194 -0.15(-2.99%)
Aug 01, 2024 5.340 5.340 4.920 5.020 527,508 -0.37(-6.86%)
Jul 31, 2024 5.250 5.555 5.160 5.390 672,218 +0.17(+3.26%)
Jul 30, 2024 5.450 5.675 5.150 5.220 396,685 -0.16(-2.97%)
Jul 29, 2024 5.220 5.520 5.205 5.380 341,406 +0.16(+3.07%)
Jul 26, 2024 5.360 5.411 5.090 5.220 244,535 -0.06(-1.14%)
Jul 25, 2024 5.510 5.555 5.260 5.280 276,518 -0.17(-3.12%)
Jul 24, 2024 5.240 5.680 5.200 5.450 570,779 -0.02(-0.37%)
Jul 23, 2024 5.070 5.500 5.020 5.470 546,061 +0.37(+7.25%)
Jul 22, 2024 4.890 5.155 4.790 5.100 271,241 +0.22(+4.51%)
Jul 19, 2024 4.880 5.100 4.840 4.880 349,717 +0.00(+0.00%)
Jul 18, 2024 5.150 5.285 4.710 4.880 460,554 -0.32(-6.15%)
Jul 17, 2024 4.940 5.200 4.740 5.200 592,164 +0.11(+2.06%)
Jul 16, 2024 4.530 5.100 4.410 5.095 467,938 +0.65(+14.75%)
Jul 15, 2024 4.280 4.600 4.280 4.440 452,302 +0.17(+3.98%)
Jul 12, 2024 4.310 4.490 4.180 4.270 316,098 +0.02(+0.47%)
Jul 11, 2024 4.170 4.280 4.030 4.250 368,440 +0.20(+4.94%)
Jul 10, 2024 3.930 4.140 3.905 4.050 413,468 +0.15(+3.85%)
Jul 09, 2024 3.890 4.000 3.865 3.900 201,150 +0.01(+0.26%)
Jul 08, 2024 3.900 3.970 3.844 3.890 148,605 +0.02(+0.65%)
Jul 05, 2024 3.880 3.970 3.830 3.865 106,077 -0.01(-0.39%)
Jul 03, 2024 3.860 3.960 3.830 3.880 66,864 +0.03(+0.78%)
Jul 02, 2024 3.960 3.960 3.845 3.850 128,507 -0.10(-2.53%)
Jul 01, 2024 4.050 4.050 3.901 3.950 203,516 -0.11(-2.71%)
Jun 28, 2024 3.990 4.099 3.900 4.060 688,888 +0.11(+2.78%)
Jun 27, 2024 3.830 3.950 3.750 3.950 125,212 +0.13(+3.40%)
Jun 26, 2024 3.860 3.900 3.740 3.820 295,778 -0.07(-1.80%)
Jun 25, 2024 4.070 4.080 3.870 3.890 188,185 -0.19(-4.77%)
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%)
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.