UK markets closed

Omeros Corporation (OMER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.97-0.03 (-0.20%)
At close: 4:00PM EDT
14.97 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202114.8915.1614.7014.9714.97292,159
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
27 Apr 202118.1518.2617.8118.0518.051,888,100
26 Apr 202118.6518.7018.1018.1518.15365,300
23 Apr 202118.6318.9518.3818.6518.65383,800
22 Apr 202119.1519.2118.2018.5718.57535,700
21 Apr 202118.4819.3918.4219.1319.13387,800
20 Apr 202117.9318.7417.9318.5518.55469,300
19 Apr 202118.2618.3317.8418.0818.08335,400
16 Apr 202118.4618.5017.8018.3718.37488,400
15 Apr 202117.7718.4917.5218.4118.41543,900
14 Apr 202117.5918.2717.4817.5617.56417,000
13 Apr 202116.7217.4916.7117.4917.49303,900
12 Apr 202118.2318.2316.7616.9316.931,313,500
09 Apr 202117.6318.2617.4218.2318.23327,300
08 Apr 202117.9518.0217.6017.7117.71753,400
07 Apr 202117.8218.3017.3917.9217.92440,000
06 Apr 202118.4118.4217.8017.8617.86230,800
05 Apr 202118.4018.4017.7618.3018.30296,400
01 Apr 202117.8618.5017.6018.1918.191,421,200
31 Mar 202117.8918.4117.7217.8017.80535,900
30 Mar 202118.1518.1517.5317.7617.76727,500
29 Mar 202119.0919.2118.0218.1618.16590,300
26 Mar 202119.7219.7818.8719.2619.26369,900
25 Mar 202119.1719.8418.7419.6019.60414,900
24 Mar 202119.9220.1419.2919.4519.45357,100
23 Mar 202119.9620.1919.3019.5819.58517,800
22 Mar 202119.9720.4819.4619.7619.76266,300
19 Mar 202118.9319.9518.9319.9119.91695,500
18 Mar 202119.6019.6318.9018.9418.94340,000
17 Mar 202119.1419.9218.6519.8919.89591,400
16 Mar 202119.9419.9418.9619.3919.39840,900
15 Mar 202119.9020.3519.3019.9219.92660,100
12 Mar 202119.6420.0719.2519.8819.88374,500
11 Mar 202119.5919.8419.0319.6619.66525,700
10 Mar 202118.4919.1918.1619.1219.12562,400
09 Mar 202118.4318.8518.1018.2618.26539,900
08 Mar 202118.6918.8017.9218.1018.10570,600
05 Mar 202117.8318.8816.3818.4818.481,350,700
04 Mar 202119.7920.2917.5017.7217.721,326,700
03 Mar 202120.1120.6819.5019.9519.95556,100
02 Mar 202119.6920.8619.1120.1820.181,195,800
01 Mar 202120.4020.4019.0019.4119.411,024,100
26 Feb 202119.7020.5319.2419.9419.941,157,900
25 Feb 202122.4322.8818.7719.2419.241,288,000
24 Feb 202122.1523.1422.1522.4922.49446,100
23 Feb 202122.1022.5921.1222.1522.15683,600
22 Feb 202123.1123.8522.5322.6722.67606,400
19 Feb 202122.0523.7522.0523.5323.53844,700
18 Feb 202122.2222.4221.7022.0222.02403,800
17 Feb 202121.9422.4021.6022.2222.22463,500
16 Feb 202122.2522.3521.7521.9521.95345,100
12 Feb 202121.7122.2421.3322.0922.09429,100
11 Feb 202122.2022.2021.0821.7321.73662,500
10 Feb 202121.8022.5521.4322.0722.07672,100
09 Feb 202121.7022.1521.3821.5621.56461,100
08 Feb 202121.4021.7620.8821.6321.63866,200
05 Feb 202121.8021.8821.0321.1421.141,005,000
04 Feb 202122.0022.2121.5821.6521.65931,300
03 Feb 202121.0121.8620.8021.6721.67562,900
02 Feb 202120.5721.4720.5721.0621.061,530,700
01 Feb 202119.8820.7319.6320.4520.451,318,300
29 Jan 202119.4520.3819.2519.4619.46945,900
28 Jan 202118.8319.6418.6619.4319.43854,400
27 Jan 202118.9019.7018.7018.8218.821,089,000
26 Jan 202119.5819.6119.1819.2319.23470,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...