Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corporation - Common Stock (NQ: OMER )

9.890 -0.280 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 10.02 10.38 9.730 9.890 716,538 -0.28(-2.75%)
Jan 07, 2025 10.87 11.00 10.00 10.17 559,908 -0.67(-6.18%)
Jan 06, 2025 11.10 11.20 10.61 10.84 605,453 -0.37(-3.30%)
Jan 03, 2025 9.900 11.26 9.860 11.21 759,666 +1.37(+13.92%)
Jan 02, 2025 9.850 10.23 9.520 9.840 609,850 -0.04(-0.40%)
Dec 31, 2024 9.880 0 +0.14(+1.44%)
Dec 30, 2024 11.28 11.40 9.560 9.740 1,573,931 -1.94(-16.61%)
Dec 27, 2024 10.34 11.78 10.34 11.68 805,621 +1.22(+11.66%)
Dec 26, 2024 9.830 10.52 9.800 10.46 587,822 +0.46(+4.60%)
Dec 24, 2024 9.900 10.53 9.900 10.00 346,084 -0.11(-1.09%)
Dec 23, 2024 11.15 11.20 9.880 10.11 951,197 -0.20(-1.94%)
Dec 20, 2024 10.08 12.83 10.08 10.31 2,507,467 -0.20(-1.90%)
Dec 19, 2024 9.710 13.60 9.700 10.51 5,683,113 +3.05(+40.88%)
Dec 18, 2024 7.920 8.020 7.200 7.460 836,612 -0.42(-5.33%)
Dec 17, 2024 7.500 8.100 7.360 7.880 576,584 +0.29(+3.82%)
Dec 16, 2024 7.540 7.940 7.330 7.590 559,383 -0.04(-0.52%)
Dec 13, 2024 8.400 8.480 7.550 7.630 1,096,373 -0.86(-10.13%)
Dec 12, 2024 8.950 9.290 8.300 8.490 1,021,990 -0.52(-5.77%)
Dec 11, 2024 10.57 10.67 8.910 9.010 1,050,310 -1.53(-14.52%)
Dec 10, 2024 11.13 11.59 10.51 10.54 582,385 -0.84(-7.38%)
Dec 09, 2024 12.00 12.12 11.26 11.38 319,108 -0.23(-1.98%)
Dec 06, 2024 11.06 12.65 11.06 11.61 962,662 +0.51(+4.59%)
Dec 05, 2024 11.62 11.79 10.99 11.10 399,415 -0.58(-4.97%)
Dec 04, 2024 11.01 11.71 10.86 11.68 501,962 +0.62(+5.61%)
Dec 03, 2024 11.94 12.24 10.62 11.06 854,800 -0.89(-7.45%)
Dec 02, 2024 11.22 12.11 11.03 11.95 861,825 +0.60(+5.29%)
Nov 29, 2024 11.98 11.98 11.01 11.35 692,380 -0.56(-4.70%)
Nov 27, 2024 11.89 12.26 11.27 11.91 1,040,130 -0.24(-1.98%)
Nov 26, 2024 11.80 12.49 11.26 12.15 1,598,582 +0.36(+3.05%)
Nov 25, 2024 11.00 11.82 10.34 11.79 2,106,983 +0.88(+8.07%)
Nov 22, 2024 7.700 10.99 7.460 10.91 4,068,714 +3.18(+41.14%)
Nov 21, 2024 6.090 7.850 6.060 7.730 1,630,749 +1.70(+28.19%)
Nov 20, 2024 6.000 6.200 5.885 6.030 369,676 +0.00(+0.00%)
Nov 19, 2024 5.730 6.100 5.550 6.030 506,592 +0.11(+1.86%)
Nov 18, 2024 6.750 6.750 5.820 5.920 1,760,710 -0.83(-12.30%)
Nov 15, 2024 7.000 7.150 6.520 6.750 1,945,112 -0.20(-2.88%)
Nov 14, 2024 4.420 7.510 4.410 6.950 14,207,767 +2.76(+65.87%)
Nov 13, 2024 4.290 4.447 4.175 4.190 519,531 -0.07(-1.64%)
Nov 12, 2024 4.290 4.398 4.220 4.260 303,011 -0.03(-0.70%)
Nov 11, 2024 4.410 4.450 4.200 4.290 283,926 -0.12(-2.72%)
Nov 08, 2024 4.480 4.515 4.380 4.410 179,576 -0.09(-2.00%)
Nov 07, 2024 4.550 4.630 4.455 4.500 322,220 -0.05(-1.10%)
Nov 06, 2024 4.620 4.680 4.440 4.550 430,594 +0.15(+3.41%)
Nov 05, 2024 4.220 4.425 4.220 4.400 311,891 +0.15(+3.53%)
Nov 04, 2024 4.040 4.270 4.010 4.250 268,217 +0.17(+4.17%)
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 following
Privacy Policy and Terms and Conditions.