UK Markets close in 8 hrs 5 mins

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.20-0.66 (-8.40%)
At close: 04:00PM EST
7.25 +0.05 (+0.69%)
After hours: 05:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 20217.037.206.757.207.201,043,200
29 Nov 20217.557.597.047.077.07558,900
26 Nov 20217.257.687.257.437.43380,400
24 Nov 20217.627.887.527.807.80324,500
23 Nov 20217.447.757.197.707.70585,400
22 Nov 20217.877.987.507.507.50596,000
19 Nov 20217.718.117.637.887.88529,800
18 Nov 20217.827.877.597.767.76519,200
17 Nov 20218.118.247.787.867.86579,200
16 Nov 20218.098.377.948.248.24755,200
15 Nov 20218.298.608.118.298.29705,900
12 Nov 20218.308.437.958.218.21598,700
11 Nov 20217.978.237.788.198.19711,900
10 Nov 20217.808.287.578.038.032,195,600
09 Nov 20217.437.517.237.257.25751,000
08 Nov 20217.487.807.227.467.46728,400
05 Nov 20217.477.897.347.557.55951,500
04 Nov 20217.537.627.347.517.51584,100
03 Nov 20216.977.486.767.457.45922,600
02 Nov 20216.857.046.666.956.95523,000
01 Nov 20216.256.916.246.886.881,308,200
29 Oct 20216.466.566.256.276.27607,500
28 Oct 20216.406.596.346.426.42633,900
27 Oct 20216.306.466.206.386.381,015,200
26 Oct 20216.366.456.206.376.37661,600
25 Oct 20216.546.656.306.326.321,219,200
22 Oct 20216.386.506.246.496.49958,000
21 Oct 20216.326.726.326.466.461,805,800
20 Oct 20216.106.685.826.406.402,416,900
19 Oct 20215.827.005.756.226.228,438,300
18 Oct 20216.126.155.455.675.675,268,800
15 Oct 20217.897.997.407.737.731,351,100
14 Oct 20217.437.927.407.737.731,086,500
13 Oct 20217.167.587.137.387.38927,800
12 Oct 20217.157.416.987.127.121,149,500
11 Oct 20216.697.436.517.167.161,414,100
08 Oct 20217.097.136.526.706.701,775,700
07 Oct 20217.237.737.177.437.431,101,300
06 Oct 20216.997.436.807.217.211,550,000
05 Oct 20217.167.296.597.087.083,534,900
04 Oct 20218.088.097.017.287.284,135,600
01 Oct 20219.509.787.518.548.5411,394,400
30 Sept 202113.4713.8913.3613.7913.79459,700
29 Sept 202113.8913.9613.3713.4013.40551,500
28 Sept 202114.5014.6113.7413.7913.79851,000
27 Sept 202115.7115.9014.4314.5314.531,168,700
24 Sept 202115.8016.3015.8015.8815.88254,300
23 Sept 202115.9716.0615.7315.9515.95965,400
22 Sept 202115.6116.0715.6115.8415.84251,400
21 Sept 202115.6016.0515.6015.8215.82246,100
20 Sept 202115.6716.2415.4215.6015.60310,300
17 Sept 202115.8315.9915.3715.9815.98790,300
16 Sept 202115.4915.7915.1315.7615.76273,300
15 Sept 202115.5515.6915.3215.5515.55315,500
14 Sept 202116.0016.1415.3815.5715.57392,300
13 Sept 202115.6216.2715.3715.9215.92336,900
10 Sept 202116.3316.3315.6215.6315.63319,400
09 Sept 202115.3616.2415.3616.0516.05402,200
08 Sept 202115.5215.6115.1715.4715.47615,000
07 Sept 202115.8416.2015.5415.6315.63369,500
03 Sept 202115.9715.9715.4515.7515.75430,500
02 Sept 202116.0216.2015.8616.0016.00321,200
01 Sept 202116.4016.5715.7816.0016.00437,900
31 Aug 202115.6416.4915.6416.3016.30441,000
30 Aug 202115.7315.8915.4815.6915.69324,600
27 Aug 202115.4615.9515.3615.7715.77320,700
26 Aug 202115.6115.8015.2615.4915.49270,600
25 Aug 202115.2316.0215.1215.5515.55453,300
24 Aug 202114.9315.3514.8015.3115.31326,500
23 Aug 202114.8015.1714.5014.9514.95558,000
20 Aug 202113.6714.7813.6014.7714.77454,800
19 Aug 202114.5014.5813.7513.7713.77459,800
18 Aug 202114.6914.8614.5114.5314.53162,600
17 Aug 202114.6014.8714.3514.7114.71362,000
16 Aug 202115.2315.2314.6014.6814.68334,300
13 Aug 202115.3615.7515.0915.3315.33242,600
12 Aug 202115.4215.4414.8315.2615.26285,200
11 Aug 202115.0215.6514.7915.3315.33366,700
10 Aug 202114.8415.4114.4714.9114.91439,000
09 Aug 202114.6714.7614.2614.5314.53400,100
06 Aug 202115.2915.3314.6314.6914.69293,200
05 Aug 202114.4715.2814.3915.2215.22386,900
04 Aug 202114.6315.1014.4114.5014.50890,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...