Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Omeros Corp (NQ: OMER ) 4.130 -0.110 (-2.59%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 26, 2024 4.260 4.290 4.070 4.130 236,048 -0.11(-2.59%) Aug 23, 2024 4.120 4.371 4.120 4.240 203,054 +0.12(+2.91%) Aug 22, 2024 4.260 4.380 4.110 4.120 160,525 -0.12(-2.94%) Aug 21, 2024 4.040 4.300 3.990 4.245 252,957 +0.24(+5.86%) Aug 20, 2024 4.190 4.230 3.950 4.010 317,947 -0.20(-4.75%) Aug 19, 2024 4.100 4.220 4.015 4.210 221,452 +0.13(+3.19%) Aug 16, 2024 4.210 4.300 4.030 4.080 541,132 -0.17(-3.89%) Aug 15, 2024 4.290 4.390 4.150 4.245 328,161 +0.13(+3.28%) Aug 14, 2024 4.100 4.165 4.000 4.110 176,554 -0.02(-0.48%) Aug 13, 2024 4.330 4.400 4.120 4.130 272,687 -0.15(-3.50%) Aug 12, 2024 4.140 4.390 4.060 4.280 350,684 +0.16(+3.88%) Aug 09, 2024 3.900 4.160 3.900 4.120 308,797 +0.21(+5.37%) Aug 08, 2024 4.130 4.330 3.710 3.910 846,272 -0.24(-5.78%) Aug 07, 2024 4.480 4.560 4.140 4.150 942,733 -0.22(-5.03%) Aug 06, 2024 4.340 4.710 4.280 4.370 432,490 +0.02(+0.46%) Aug 05, 2024 4.390 4.530 4.200 4.350 566,743 -0.52(-10.68%) 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.