Home

Omeros Corporation - Common Stock (OMER)

7.3600
-0.6500 (-8.11%)
NASDAQ · Last Trade: Apr 4th, 3:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Omeros Corporation - Common Stock (OMER)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20257.667.696.927.361,189,2997.36
4/02/20257.698.747.698.011,561,0158.01
4/01/20259.169.167.717.911,877,0157.91
3/31/20258.268.538.098.22769,0558.22
3/28/20258.818.958.418.47389,4828.47
3/27/20258.389.138.318.92667,2148.92
3/26/20259.179.298.508.52533,2078.52
3/25/20258.909.198.899.16250,2689.16
3/24/20259.279.328.829.02349,9099.02
3/21/20258.979.398.979.10953,0249.10
3/20/20258.729.168.729.10416,5279.10
3/19/20258.889.168.728.98434,6278.98
3/18/20258.418.938.398.92440,3178.92
3/17/20258.368.688.328.52332,3418.52
3/14/20258.028.548.028.42373,1718.42
3/13/20258.098.097.677.86495,4017.86
3/12/20257.558.027.428.01437,9188.01
3/11/20257.047.466.997.39472,8937.39
3/10/20257.507.577.007.04556,9517.04
3/07/20257.487.757.267.66667,4717.66
3/06/20258.068.297.477.47554,2587.47
3/05/20258.008.397.818.36368,0328.36
3/04/20257.988.097.637.98747,8307.98
3/03/20258.408.638.068.17546,4038.17
2/28/20258.498.708.218.41623,9758.41
2/27/20258.759.018.418.52509,1508.52
2/26/20258.639.108.578.75499,4108.75
2/25/20258.578.848.298.45815,7558.45
2/24/20259.169.508.648.68633,0358.68
2/21/20259.8610.039.189.18573,3039.18
2/20/20259.5410.029.409.61724,6929.61
2/19/20259.289.639.159.25365,1119.25
2/18/20259.209.409.069.34408,6939.34
2/14/20259.159.439.089.18425,1419.18
2/13/20258.629.208.549.12422,5989.12
2/12/20258.608.878.458.54378,2538.54
2/11/20258.508.768.258.72487,8868.72
2/10/20258.749.188.588.64393,9758.64
2/07/20259.089.198.638.65381,4028.65
2/06/20259.269.298.829.08254,6179.08
2/05/20259.249.328.949.19382,8589.19
2/04/20258.429.178.409.13642,6299.13
2/03/20258.378.558.288.43323,6838.43
1/31/20258.728.908.548.62337,3408.62
1/30/20258.709.088.658.84289,4928.84
1/29/20258.888.948.528.67297,9918.67
1/28/20259.079.168.758.96418,7128.96
1/27/20258.229.018.168.99524,5608.99
1/24/20259.069.098.268.37698,1528.37
1/23/20259.209.508.939.01448,4789.01
1/22/20258.959.408.879.29474,2079.29
1/21/20259.519.719.139.15370,0559.15
1/17/20259.189.578.829.33522,2459.33
1/16/20259.119.498.839.18773,5899.18
1/15/20259.069.118.468.90564,7608.90
1/14/20258.749.008.258.59586,7938.59
1/13/20258.668.968.218.79821,3768.79
1/10/20259.709.888.828.84784,7358.84
1/08/202510.0210.389.739.89716,5419.89
1/07/202510.8711.0010.0010.17559,90810.17
1/06/202511.1011.2010.6110.84605,45310.84