Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corporation - Common Stock (NQ: OMER )

9.180 +0.060 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 9.150 9.430 9.082 9.180 425,141 +0.06(+0.66%)
Feb 13, 2025 8.620 9.195 8.535 9.120 422,598 +0.58(+6.79%)
Feb 12, 2025 8.600 8.870 8.450 8.540 378,253 -0.18(-2.06%)
Feb 11, 2025 8.500 8.760 8.250 8.720 487,886 +0.08(+0.93%)
Feb 10, 2025 8.740 9.175 8.580 8.640 393,975 -0.01(-0.12%)
Feb 07, 2025 9.080 9.190 8.630 8.650 381,402 -0.43(-4.74%)
Feb 06, 2025 9.260 9.290 8.825 9.080 254,617 -0.11(-1.20%)
Feb 05, 2025 9.240 9.320 8.940 9.190 382,858 +0.06(+0.66%)
Feb 04, 2025 8.420 9.170 8.400 9.130 642,629 +0.70(+8.30%)
Feb 03, 2025 8.370 8.550 8.280 8.430 323,683 -0.19(-2.20%)
Jan 31, 2025 8.720 8.904 8.540 8.620 337,340 -0.22(-2.49%)
Jan 30, 2025 8.700 9.080 8.650 8.840 289,492 +0.17(+1.96%)
Jan 29, 2025 8.880 8.940 8.520 8.670 297,991 -0.29(-3.24%)
Jan 28, 2025 9.070 9.160 8.752 8.960 418,712 -0.03(-0.39%)
Jan 27, 2025 8.220 9.010 8.160 8.995 524,560 +0.62(+7.47%)
Jan 24, 2025 9.060 9.090 8.260 8.370 698,152 -0.64(-7.10%)
Jan 23, 2025 9.200 9.500 8.930 9.010 448,478 -0.28(-3.01%)
Jan 22, 2025 8.950 9.400 8.866 9.290 474,207 +0.14(+1.53%)
Jan 21, 2025 9.510 9.709 9.130 9.150 370,055 -0.18(-1.93%)
Jan 17, 2025 9.180 9.569 8.820 9.330 522,245 +0.15(+1.63%)
Jan 16, 2025 9.110 9.490 8.830 9.180 773,589 +0.28(+3.15%)
Jan 15, 2025 9.060 9.110 8.460 8.900 564,760 +0.31(+3.61%)
Jan 14, 2025 8.740 9.000 8.250 8.590 586,793 -0.20(-2.28%)
Jan 13, 2025 8.660 8.955 8.210 8.790 821,376 -0.05(-0.57%)
Jan 10, 2025 9.700 9.878 8.820 8.840 784,735 -1.05(-10.62%)
Jan 08, 2025 10.02 10.38 9.730 9.890 716,541 -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%)
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.