OMER - Omeros Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201817.2017.4816.8617.4517.45228,900
Jan 22, 201817.2518.2416.5617.1817.181,262,600
Jan 19, 201816.7316.9116.1916.7016.70625,100
Jan 18, 201817.0317.2716.6116.7216.72609,000
Jan 17, 201818.1618.4516.5917.2117.211,341,900
Jan 16, 201819.5719.8818.0418.0818.081,032,900
Jan 12, 201819.7919.9519.3519.6019.60259,900
Jan 11, 201819.8519.8519.2519.7319.73760,300
Jan 10, 201819.2820.1319.2019.8419.84471,900
Jan 09, 201819.3219.6019.1119.3719.37399,000
Jan 08, 201819.3019.4218.6019.3019.30494,700
Jan 05, 201819.7719.8719.3019.4219.42374,200
Jan 04, 201819.7320.0718.7819.7019.70863,500
Jan 03, 201821.0022.4518.5419.7619.762,735,600
Jan 02, 201819.4720.2919.4320.1620.16429,800
Dec 29, 201719.6019.8819.3819.4319.43279,600
Dec 28, 201719.6319.8119.0619.5719.57334,100
Dec 27, 201719.9720.2419.4819.6519.65272,000
Dec 26, 201720.7220.7519.8619.9619.96334,400
Dec 22, 201719.9320.3419.4320.1120.11395,700
Dec 21, 201719.4920.2319.4320.0420.04500,700
Dec 20, 201719.5219.9319.3619.4619.46388,400
Dec 19, 201719.6719.8019.2619.4719.47351,900
Dec 18, 201719.6119.9719.1519.5919.59332,300
Dec 15, 201719.1019.8018.9019.5619.56825,600
Dec 14, 201719.3919.6018.8519.0119.01385,900
Dec 13, 201718.9019.5118.7019.3219.32518,700
Dec 12, 201719.5020.7018.6218.9018.901,625,100
Dec 11, 201719.7619.7618.6318.6918.69570,400
Dec 08, 201720.3320.4219.4519.6019.60708,300
Dec 07, 201719.8920.4419.2020.1520.15486,300
Dec 06, 201719.5819.9418.8119.8219.82474,400
Dec 05, 201721.0021.0519.4519.5819.58789,000
Dec 04, 201720.8721.4420.5920.9820.98582,800
Dec 01, 201720.8121.0019.9020.7420.74514,400
Nov 30, 201720.2120.9819.7920.7520.75823,100
Nov 29, 201719.1720.7419.0020.1520.151,300,400
Nov 28, 201718.3518.9718.0018.9118.91730,400
Nov 27, 201719.1419.3418.1318.2018.20562,200
Nov 24, 201718.8519.4718.8519.1819.18233,900
Nov 22, 201718.2318.8418.1018.7618.76446,400
Nov 21, 201718.5018.6118.0518.2618.26598,600
Nov 20, 201719.8020.1218.4318.5218.52697,200
Nov 17, 201719.9620.4119.3119.8119.81931,000
Nov 16, 201719.2320.0419.0919.9519.951,161,300
Nov 15, 201718.8519.5618.4919.1019.101,099,100
Nov 14, 201718.9819.2218.4518.9718.971,088,800
Nov 13, 201718.1718.9517.6718.8118.812,806,000
Nov 10, 201716.0020.0216.0018.1718.176,481,400
Nov 09, 201714.1714.2813.5414.0914.09776,000
Nov 08, 201714.4515.2414.0614.2514.25851,300
Nov 07, 201713.7514.3513.6714.0814.08666,000
Nov 06, 201715.0315.1813.6413.8813.88983,200
Nov 03, 201713.1915.3012.9514.9414.941,283,900
Nov 02, 201715.2315.5612.4513.2613.262,369,600
Nov 01, 201715.9016.2415.3415.3915.39467,000
Oct 31, 201715.8115.9414.8215.7615.76739,900
Oct 30, 201715.4617.3315.3715.7515.751,535,000
Oct 27, 201713.9015.9413.7215.4615.461,511,100
Oct 26, 201714.9114.9613.5513.8213.821,880,200
Oct 25, 201715.7615.8214.1414.7514.751,606,100
Oct 24, 201717.6017.6515.7015.7215.722,115,500
Oct 23, 201718.9819.0417.6417.7617.76692,100
Oct 20, 201719.4819.6818.8618.9518.95438,500
Oct 19, 201719.2019.2918.5919.1319.13538,900
Oct 18, 201719.6119.9919.2219.2519.25363,200
Oct 17, 201719.4119.6419.3019.5019.50366,400
Oct 16, 201719.6820.4519.2719.3319.33575,800
Oct 13, 201720.0720.3619.5519.6619.66737,300
Oct 12, 201721.0321.0520.3420.3720.37413,500
Oct 11, 201721.1021.5520.8820.9720.97361,200
Oct 10, 201721.6221.8021.0021.2221.22415,100
Oct 09, 201721.4821.9021.1021.6521.65557,100
Oct 06, 201722.7323.0621.2621.4821.48914,200
Oct 05, 201722.2624.4522.1722.8622.861,147,400
Oct 04, 201722.3322.5421.9422.1922.19300,100
Oct 03, 201722.5022.6021.8922.3022.30406,200
Oct 02, 201721.6122.7021.5822.3422.34769,700
Sep 29, 201721.0221.7220.8521.6221.62530,800
Sep 28, 201721.1121.3220.8721.0521.05277,300
Sep 27, 201720.9221.2020.5121.0921.09544,700
Sep 26, 201721.3521.6620.6320.8720.87530,800
Sep 25, 201720.9321.3720.4621.2621.26613,100
Sep 22, 201720.9921.0320.7520.8820.88273,100
Sep 21, 201720.9121.3920.7520.9920.99364,100
Sep 20, 201720.6221.0420.6120.9020.90337,000
Sep 19, 201721.0121.3220.4120.6920.69395,200
Sep 18, 201720.6021.3920.4620.9620.96572,700
Sep 15, 201720.4120.8220.0720.6520.651,150,900
Sep 14, 201720.2920.4519.8720.3720.37736,900
Sep 13, 201720.0820.6219.8020.4120.41671,500
Sep 12, 201720.5120.6620.0520.0520.05910,500
Sep 11, 201721.2021.2820.1420.5820.58861,900
Sep 08, 201720.6121.4520.5421.0421.04506,300
Sep 07, 201721.0621.4520.5820.6420.64479,100
Sep 06, 201721.1621.7820.8421.0421.04569,800
Sep 05, 201720.7821.9520.5121.1121.11744,100
Sep 01, 201720.3720.8420.3620.8120.81493,700
Aug 31, 201720.0021.0319.8520.4720.471,041,700
Aug 30, 201719.9220.1719.8219.9119.91462,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...