UK Markets close in 1 hr 3 mins

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.55-0.21 (-1.33%)
As of 10:26AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202115.8315.8315.5315.5515.5596,676
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202115.9715.9715.4515.7515.7543,050,000
02 Sept 202116.0216.2015.8616.0016.0032,120,000
01 Sept 202116.4016.5715.7816.0016.0043,790,000
31 Aug 202115.6416.4915.6416.3016.3044,100,000
30 Aug 202115.7315.8915.4815.6915.6932,460,000
27 Aug 202115.4615.9515.3615.7715.7732,070,000
26 Aug 202115.6115.8015.2615.4915.4927,060,000
25 Aug 202115.2316.0215.1215.5515.5545,330,000
24 Aug 202114.9315.3514.8015.3115.3132,650,000
23 Aug 202114.8015.1714.5014.9514.9555,800,000
20 Aug 202113.6714.7813.6014.7714.7745,480,000
19 Aug 202114.5014.5813.7513.7713.7745,980,000
18 Aug 202114.6914.8614.5114.5314.5316,260,000
17 Aug 202114.6014.8714.3514.7114.7136,200,000
16 Aug 202115.2315.2314.6014.6814.6833,430,000
13 Aug 202115.3615.7515.0915.3315.3324,260,000
12 Aug 202115.4215.4414.8315.2615.2628,520,000
11 Aug 202115.0215.6514.7915.3315.3336,670,000
10 Aug 202114.8415.4114.4714.9114.9143,900,000
09 Aug 202114.6714.7614.2614.5314.5340,010,000
06 Aug 202115.2915.3314.6314.6914.6929,320,000
05 Aug 202114.4715.2814.3915.2215.2238,690,000
04 Aug 202114.6315.1014.4114.5014.5089,080,000
03 Aug 202115.0715.1014.3314.7814.78570,100
02 Aug 202114.4515.1714.4514.9814.98765,600
30 Jul 202114.7014.8814.4314.5014.50377,700
29 Jul 202114.7115.0814.4514.7914.79290,200
28 Jul 202114.3814.8314.2614.6614.66258,600
27 Jul 202114.4214.4513.9614.3014.30247,400
26 Jul 202114.1814.4313.9814.3814.38189,200
23 Jul 202114.3614.3813.9514.1914.19216,600
22 Jul 202114.2514.4914.1714.2414.24257,100
21 Jul 202114.3414.7514.1814.3714.37282,600
20 Jul 202113.8414.3513.8114.3014.30445,800
19 Jul 202113.4813.8513.3513.8313.83340,900
16 Jul 202113.9314.2213.5713.6013.60318,000
15 Jul 202113.5613.8613.3113.8313.83442,400
14 Jul 202114.3014.3013.5313.6913.69598,900
13 Jul 202114.3114.4614.1014.2714.27238,700
12 Jul 202114.6014.7514.2114.4514.45357,800
09 Jul 202114.8214.8914.4314.6114.61247,200
08 Jul 202114.4114.8614.2414.7814.78481,500
07 Jul 202114.7114.9814.2014.6514.65438,600
06 Jul 202114.9815.1114.5814.7614.76424,500
02 Jul 202115.6715.6714.7714.9914.99531,300
01 Jul 202114.9415.6614.8415.6615.66688,900
30 Jun 202115.0715.1014.6914.8414.84347,600
29 Jun 202115.3815.5514.8515.0715.07600,000
28 Jun 202115.7015.7215.1415.3815.38295,500
25 Jun 202115.6015.8215.4815.6115.61750,100
24 Jun 202115.5015.6415.3415.5415.54301,500
23 Jun 202115.5415.7115.3615.4515.45316,200
22 Jun 202115.3615.4714.9215.4615.46375,000
21 Jun 202115.2715.3915.0015.3215.32474,400
18 Jun 202115.1915.3714.9715.0615.06949,600
17 Jun 202114.8915.1614.6814.9714.97294,000
16 Jun 202114.9815.1514.5015.0015.00786,200
15 Jun 202115.5815.5814.8314.9014.90648,700
14 Jun 202115.8516.1615.3515.5415.54499,700
11 Jun 202115.8415.8915.5015.8115.81285,600
10 Jun 202116.2016.2015.6715.8215.82389,100
09 Jun 202116.0016.3215.9416.0416.04408,300
08 Jun 202116.1716.2815.6815.8515.85346,400
07 Jun 202115.9416.6215.8016.0616.06635,100
04 Jun 202116.2516.3815.8015.8615.86293,000
03 Jun 202115.7816.3615.4516.1416.14456,600
02 Jun 202115.3516.0015.1715.8315.83758,900
01 Jun 202115.5115.5115.0015.3515.35509,200
28 May 202115.0115.7814.8215.1915.19612,700
27 May 202115.0115.1114.7814.8114.81351,300
26 May 202114.0515.2514.0214.9914.99738,000
25 May 202115.1915.3114.7014.8114.81408,400
24 May 202115.0315.2414.6415.1915.19552,300
21 May 202115.2615.3014.6314.8914.891,078,500
20 May 202114.3915.3113.8615.1415.142,848,200
19 May 202117.5817.6516.9116.9716.97961,100
18 May 202117.8018.0417.6817.7917.79586,300
17 May 202118.0818.3517.6217.7917.792,024,700
14 May 202118.4518.5917.8918.2018.20542,300
13 May 202117.9718.8617.8518.3318.33436,500
12 May 202118.1718.6917.8417.8517.85343,400
11 May 202117.3818.8117.2118.4318.43539,000
10 May 202117.8517.9817.5017.6917.69337,800
07 May 202117.4918.0517.4917.7517.75392,600
06 May 202117.8418.0217.2117.5617.56328,700
05 May 202117.7518.0517.5817.9217.92275,100
04 May 202117.7017.8417.4817.6617.66256,400
03 May 202117.8417.8517.4117.8017.80281,700
30 Apr 202117.6318.0117.6117.6617.66290,100
29 Apr 202118.0218.0317.4017.9117.91415,100
28 Apr 202117.9318.4117.9217.9917.99680,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...