Omeros Corporation (OMER)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.1700 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 385,900 |
| 18 Apr 2024 | 3.3200 | 3.4100 | 3.2000 | 3.2100 | 3.2100 | 429,200 |
| 17 Apr 2024 | 3.4800 | 3.5700 | 3.3200 | 3.3400 | 3.3400 | 269,400 |
| 16 Apr 2024 | 3.3900 | 3.4800 | 3.2800 | 3.4300 | 3.4300 | 237,200 |
| 15 Apr 2024 | 3.7100 | 3.8200 | 3.3600 | 3.3800 | 3.3800 | 432,500 |
| 12 Apr 2024 | 3.9300 | 4.1000 | 3.7200 | 3.7600 | 3.7600 | 304,700 |
| 11 Apr 2024 | 3.6900 | 3.9700 | 3.6200 | 3.9400 | 3.9400 | 531,000 |
| 10 Apr 2024 | 3.3700 | 3.6600 | 3.3100 | 3.6400 | 3.6400 | 475,400 |
| 09 Apr 2024 | 3.4600 | 3.5900 | 3.3800 | 3.4300 | 3.4300 | 328,000 |
| 08 Apr 2024 | 3.5200 | 3.6700 | 3.3900 | 3.4200 | 3.4200 | 502,700 |
| 05 Apr 2024 | 3.1200 | 3.4700 | 3.1100 | 3.4300 | 3.4300 | 440,800 |
| 04 Apr 2024 | 3.1100 | 3.3500 | 3.1000 | 3.1200 | 3.1200 | 491,200 |
| 03 Apr 2024 | 3.0000 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 332,800 |
| 02 Apr 2024 | 2.9200 | 3.1000 | 2.6100 | 3.0500 | 3.0500 | 1,106,900 |
| 01 Apr 2024 | 3.4100 | 3.4100 | 3.0800 | 3.1900 | 3.1900 | 553,300 |
| 28 Mar 2024 | 3.4900 | 3.5100 | 3.3600 | 3.4500 | 3.4500 | 332,900 |
| 27 Mar 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4200 | 3.4200 | 238,000 |
| 26 Mar 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
| 25 Mar 2024 | 3.4100 | 3.5200 | 3.3400 | 3.4400 | 3.4400 | 281,200 |
| 22 Mar 2024 | 3.6000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 397,000 |
| 21 Mar 2024 | 3.7700 | 3.9400 | 3.6600 | 3.6700 | 3.6700 | 320,300 |
| 20 Mar 2024 | 3.6200 | 3.8100 | 3.5200 | 3.7700 | 3.7700 | 271,200 |
| 19 Mar 2024 | 3.4900 | 3.7000 | 3.4900 | 3.5900 | 3.5900 | 300,300 |
| 18 Mar 2024 | 3.6100 | 3.6700 | 3.3600 | 3.5200 | 3.5200 | 601,200 |
| 15 Mar 2024 | 3.6500 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 557,100 |
| 14 Mar 2024 | 4.0300 | 4.0600 | 3.6600 | 3.6800 | 3.6800 | 1,100,200 |
| 13 Mar 2024 | 4.1000 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 362,000 |
| 12 Mar 2024 | 4.1500 | 4.2100 | 4.0100 | 4.0300 | 4.0300 | 314,200 |
| 11 Mar 2024 | 4.3200 | 4.4300 | 4.1800 | 4.2000 | 4.2000 | 326,600 |
| 08 Mar 2024 | 4.5800 | 4.7000 | 4.3200 | 4.3800 | 4.3800 | 442,900 |
| 07 Mar 2024 | 4.4200 | 4.6000 | 4.3600 | 4.5200 | 4.5200 | 292,600 |
| 06 Mar 2024 | 4.2600 | 4.6000 | 4.1600 | 4.4100 | 4.4100 | 565,600 |
| 05 Mar 2024 | 4.4400 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 326,800 |
| 04 Mar 2024 | 4.8500 | 4.8500 | 4.2300 | 4.4400 | 4.4400 | 597,500 |
| 01 Mar 2024 | 4.5400 | 4.8500 | 4.4800 | 4.7800 | 4.7800 | 436,900 |
| 29 Feb 2024 | 4.4900 | 4.6800 | 4.4000 | 4.5000 | 4.5000 | 324,800 |
| 28 Feb 2024 | 4.4100 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 429,300 |
| 27 Feb 2024 | 4.6900 | 4.7400 | 4.3800 | 4.5000 | 4.5000 | 443,800 |
| 26 Feb 2024 | 4.1400 | 4.6000 | 4.1400 | 4.5500 | 4.5500 | 530,500 |
| 23 Feb 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1200 | 4.1200 | 423,700 |
| 22 Feb 2024 | 4.2700 | 4.4200 | 4.1500 | 4.1600 | 4.1600 | 454,000 |
| 21 Feb 2024 | 4.6000 | 4.6100 | 4.1700 | 4.2400 | 4.2400 | 754,000 |
| 20 Feb 2024 | 4.8100 | 4.9100 | 4.6000 | 4.6600 | 4.6600 | 624,100 |
| 16 Feb 2024 | 4.9500 | 5.1400 | 4.8300 | 4.8900 | 4.8900 | 896,300 |
| 15 Feb 2024 | 4.6000 | 5.0200 | 4.4200 | 4.8900 | 4.8900 | 1,488,800 |
| 14 Feb 2024 | 3.7400 | 4.5800 | 3.7100 | 4.5800 | 4.5800 | 1,591,600 |
| 13 Feb 2024 | 3.7100 | 3.7700 | 3.5500 | 3.6300 | 3.6300 | 655,400 |
| 12 Feb 2024 | 3.8200 | 3.9600 | 3.7600 | 3.9200 | 3.9200 | 516,600 |
| 09 Feb 2024 | 3.2900 | 3.9200 | 3.2800 | 3.8200 | 3.8200 | 944,300 |
| 08 Feb 2024 | 3.2300 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 212,200 |
| 07 Feb 2024 | 3.3200 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 217,700 |
| 06 Feb 2024 | 3.2200 | 3.3600 | 3.0800 | 3.3500 | 3.3500 | 353,500 |
| 05 Feb 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 397,400 |
| 02 Feb 2024 | 3.4000 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 364,000 |
| 01 Feb 2024 | 3.5500 | 3.5700 | 3.2600 | 3.4000 | 3.4000 | 1,432,000 |
| 31 Jan 2024 | 3.2600 | 3.4800 | 3.1900 | 3.2400 | 3.2400 | 483,900 |
| 30 Jan 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2800 | 3.2800 | 630,400 |
| 29 Jan 2024 | 3.3300 | 3.4100 | 3.2100 | 3.3500 | 3.3500 | 489,200 |
| 26 Jan 2024 | 3.3600 | 3.4400 | 3.2100 | 3.2900 | 3.2900 | 374,800 |
| 25 Jan 2024 | 3.5100 | 3.5700 | 3.2900 | 3.3500 | 3.3500 | 661,800 |
| 24 Jan 2024 | 3.4600 | 3.7900 | 3.4400 | 3.4600 | 3.4600 | 725,700 |
| 23 Jan 2024 | 3.6200 | 3.6200 | 3.0200 | 3.4100 | 3.4100 | 1,002,000 |
| 22 Jan 2024 | 3.9100 | 4.0000 | 3.5600 | 3.5900 | 3.5900 | 819,900 |
| 19 Jan 2024 | 3.8900 | 3.9300 | 3.7300 | 3.8900 | 3.8900 | 745,500 |
| 18 Jan 2024 | 3.8700 | 4.0800 | 3.6700 | 3.8700 | 3.8700 | 992,900 |
| 17 Jan 2024 | 3.3900 | 3.9000 | 3.3300 | 3.8800 | 3.8800 | 983,600 |
| 16 Jan 2024 | 3.4500 | 3.6400 | 3.3700 | 3.4800 | 3.4800 | 414,500 |
| 12 Jan 2024 | 3.7400 | 3.9700 | 3.4600 | 3.5300 | 3.5300 | 594,300 |
| 11 Jan 2024 | 3.7100 | 3.8500 | 3.5300 | 3.6900 | 3.6900 | 548,600 |
| 10 Jan 2024 | 3.9400 | 3.9800 | 3.6900 | 3.7400 | 3.7400 | 849,000 |
| 09 Jan 2024 | 3.5500 | 4.0300 | 3.4700 | 3.9500 | 3.9500 | 973,700 |
| 08 Jan 2024 | 3.0500 | 3.5700 | 3.0200 | 3.5700 | 3.5700 | 654,100 |
| 05 Jan 2024 | 2.9600 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 399,200 |
| 04 Jan 2024 | 2.9500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 534,300 |
| 03 Jan 2024 | 3.2900 | 3.2900 | 2.8500 | 2.8800 | 2.8800 | 1,062,200 |
| 02 Jan 2024 | 3.2200 | 3.5200 | 3.1300 | 3.2900 | 3.2900 | 938,800 |
| 29 Dec 2023 | 3.4900 | 3.5700 | 3.1300 | 3.2700 | 3.2700 | 953,700 |
| 28 Dec 2023 | 3.3300 | 3.6000 | 3.3300 | 3.5200 | 3.5200 | 629,500 |
| 27 Dec 2023 | 3.6900 | 3.7600 | 3.2300 | 3.2600 | 3.2600 | 1,285,300 |
| 26 Dec 2023 | 3.6400 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 1,155,200 |
| 22 Dec 2023 | 3.1600 | 3.6500 | 3.1600 | 3.6300 | 3.6300 | 901,600 |
| 21 Dec 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 494,300 |
| 20 Dec 2023 | 2.9500 | 3.2400 | 2.8700 | 2.9900 | 2.9900 | 729,300 |
| 19 Dec 2023 | 2.8900 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 606,100 |
| 18 Dec 2023 | 2.8700 | 3.0200 | 2.7300 | 2.8800 | 2.8800 | 585,700 |
| 15 Dec 2023 | 2.8700 | 2.9400 | 2.7800 | 2.8400 | 2.8400 | 761,300 |
| 14 Dec 2023 | 2.9400 | 3.0200 | 2.7800 | 2.8700 | 2.8700 | 663,000 |
| 13 Dec 2023 | 2.6000 | 2.8600 | 2.5700 | 2.8500 | 2.8500 | 557,700 |
| 12 Dec 2023 | 2.4900 | 2.6800 | 2.4000 | 2.5900 | 2.5900 | 873,900 |
| 11 Dec 2023 | 2.5500 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 593,700 |
| 08 Dec 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 353,400 |
| 07 Dec 2023 | 2.9500 | 2.9800 | 2.5100 | 2.5900 | 2.5900 | 1,141,700 |
| 06 Dec 2023 | 2.5700 | 2.9600 | 2.5500 | 2.9500 | 2.9500 | 1,205,900 |
| 05 Dec 2023 | 2.5600 | 2.6200 | 2.2800 | 2.5500 | 2.5500 | 913,600 |
| 04 Dec 2023 | 2.2200 | 2.5500 | 2.2200 | 2.5400 | 2.5400 | 1,149,900 |
| 01 Dec 2023 | 2.1600 | 2.2300 | 1.9700 | 2.2300 | 2.2300 | 1,348,700 |
| 30 Nov 2023 | 2.1700 | 2.4000 | 2.1400 | 2.1900 | 2.1900 | 1,220,800 |
| 29 Nov 2023 | 2.0600 | 2.2200 | 2.0200 | 2.1400 | 2.1400 | 697,800 |
| 28 Nov 2023 | 1.9900 | 2.1600 | 1.9300 | 2.0600 | 2.0600 | 577,200 |
| 27 Nov 2023 | 1.8500 | 2.0900 | 1.8500 | 2.0100 | 2.0100 | 1,166,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.