Omeros Corporation - Common Stock (NQ:OMER)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	14.72	14.92	14.57	14.60	712,055	+0.04(+0.27%)
Apr 29, 2026	14.64	14.72	14.37	14.56	856,087	-0.11(-0.75%)
Apr 28, 2026	14.65	14.89	14.30	14.67	1,618,851	-0.07(-0.47%)
Apr 27, 2026	13.50	14.99	13.48	14.74	1,913,398	+1.21(+8.94%)
Apr 24, 2026	13.52	13.92	13.04	13.53	1,523,878	+0.01(+0.07%)
Apr 23, 2026	13.32	13.70	13.01	13.52	869,047	+0.15(+1.12%)
Apr 22, 2026	13.52	13.59	13.21	13.37	889,869	+0.11(+0.83%)
Apr 21, 2026	13.40	13.50	13.02	13.26	828,991	-0.21(-1.56%)
Apr 20, 2026	13.35	13.94	13.04	13.47	1,126,232	+0.03(+0.22%)
Apr 17, 2026	12.59	13.46	12.45	13.44	1,953,030	+0.90(+7.18%)
Apr 16, 2026	12.48	12.60	12.09	12.54	1,092,109	+0.29(+2.37%)
Apr 15, 2026	11.98	12.57	11.92	12.25	1,159,380	+0.41(+3.46%)
Apr 14, 2026	11.48	11.84	11.46	11.84	778,335	+0.46(+4.04%)
Apr 13, 2026	11.41	11.65	11.25	11.38	797,638	-0.11(-0.96%)
Apr 10, 2026	12.02	12.02	11.46	11.49	970,359	-0.42(-3.53%)
Apr 09, 2026	11.40	11.94	11.36	11.91	1,280,511	+0.40(+3.48%)
Apr 08, 2026	11.33	11.60	10.93	11.51	1,191,162	+0.53(+4.83%)
Apr 07, 2026	10.80	11.00	10.41	10.98	1,234,267	+0.10(+0.87%)
Apr 06, 2026	10.94	11.27	10.70	10.88	1,029,376	-0.02(-0.14%)
Apr 02, 2026	11.62	11.81	10.82	10.90	1,837,309	-1.18(-9.77%)
Apr 01, 2026	11.32	13.00	11.29	12.08	4,633,405	+1.52(+14.39%)
Mar 31, 2026	10.00	10.62	9.990	10.56	1,784,482	+0.75(+7.65%)
Mar 30, 2026	9.950	10.05	9.770	9.810	1,081,721	-0.07(-0.71%)
Mar 27, 2026	10.40	10.41	9.855	9.880	877,096	-0.42(-4.08%)
Mar 26, 2026	10.33	10.70	10.21	10.30	559,952	-0.14(-1.34%)
Mar 25, 2026	10.36	10.73	10.29	10.44	633,314	+0.26(+2.55%)
Mar 24, 2026	10.50	10.59	10.04	10.18	956,716	-0.48(-4.50%)
Mar 23, 2026	11.17	11.44	10.59	10.66	1,185,913	-0.34(-3.09%)
Mar 20, 2026	11.07	11.22	10.89	11.00	1,318,599	-0.12(-1.08%)
Mar 19, 2026	10.83	11.27	10.66	11.12	649,988	+0.17(+1.55%)
Mar 18, 2026	11.18	11.18	10.75	10.95	783,323	-0.32(-2.84%)
Mar 17, 2026	11.17	11.38	11.01	11.27	630,597	+0.13(+1.17%)
Mar 16, 2026	11.29	11.40	11.09	11.14	491,401	-0.05(-0.45%)
Mar 13, 2026	11.56	11.71	11.12	11.19	750,063	-0.23(-2.01%)
Mar 12, 2026	11.66	11.74	11.28	11.42	722,027	-0.51(-4.27%)
Mar 11, 2026	11.62	11.98	11.51	11.93	548,913	+0.22(+1.88%)
Mar 10, 2026	11.26	11.93	11.22	11.71	815,657	+0.42(+3.72%)
Mar 09, 2026	11.36	11.64	11.15	11.29	1,019,218	-0.25(-2.17%)
Mar 06, 2026	11.33	11.66	11.15	11.54	622,819	+0.05(+0.44%)
Mar 05, 2026	11.50	11.69	11.33	11.49	885,481	-0.10(-0.86%)
Mar 04, 2026	11.68	11.88	11.37	11.59	878,665	-0.05(-0.43%)
Mar 03, 2026	11.54	11.76	11.22	11.64	709,245	-0.34(-2.84%)

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 Privacy Policy and Terms Of Service.