OMER - Omeros Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201821.0421.9820.6020.7920.79843,300
May 21, 201820.1421.0820.0520.7920.79729,500
May 18, 201820.3521.1019.9320.1220.12933,300
May 17, 201819.9021.8019.2920.2620.261,679,100
May 16, 201824.4524.6019.4620.0120.014,109,000
May 15, 201822.5425.2022.5024.4424.443,490,200
May 14, 201820.0022.9519.9022.6722.673,144,800
May 11, 201817.0520.0317.0519.8919.893,988,300
May 10, 201817.0517.1015.9016.1316.131,179,300
May 09, 201816.6217.6016.4816.8616.861,101,600
May 08, 201816.2416.7516.1416.5616.56890,400
May 07, 201816.0016.3315.1516.2816.281,058,200
May 04, 201815.1216.0415.0115.9815.98875,200
May 03, 201814.7515.2014.6015.1215.12555,800
May 02, 201815.0015.1714.7414.7914.79381,000
May 01, 201814.2314.9514.1514.9314.93446,100
Apr 30, 201814.6815.0014.3514.3514.35477,700
Apr 27, 201815.2015.3414.5614.6914.69721,100
Apr 26, 201813.7415.5013.6914.8214.822,135,800
Apr 25, 201814.3414.5313.6613.7213.721,249,500
Apr 24, 201814.4814.8513.8414.3514.35740,500
Apr 23, 201814.1314.7913.8014.4214.42459,000
Apr 20, 201814.8515.0013.8914.0314.03871,600
Apr 19, 201814.9515.0814.5514.9314.93532,600
Apr 18, 201815.2515.7314.5815.1515.151,629,200
Apr 17, 201813.8115.2813.8115.0015.00730,900
Apr 16, 201814.2614.5213.6313.9313.93715,200
Apr 13, 201814.9415.1614.0014.1814.181,220,700
Apr 12, 201814.7215.7014.6815.0215.021,393,400
Apr 11, 201813.3815.2513.3814.6714.671,894,200
Apr 10, 201813.0513.6612.8113.3813.38516,000
Apr 09, 201813.7413.9912.8612.9712.97868,200
Apr 06, 201813.4314.3513.3213.5813.581,311,200
Apr 05, 201813.5213.7212.7313.5113.511,217,100
Apr 04, 201811.9013.5911.5913.4913.491,458,300
Apr 03, 201810.7912.1710.7812.1512.15991,800
Apr 02, 201811.1211.3910.6010.7910.79817,500
Mar 29, 201811.8912.0011.1111.1711.17839,300
Mar 28, 201812.1112.5311.7311.9111.91739,800
Mar 27, 201812.4013.0811.7012.2412.241,716,500
Mar 26, 201814.5214.5412.1912.2812.282,259,700
Mar 23, 201814.7514.8713.8014.0914.093,556,900
Mar 22, 201817.7518.2015.2715.7515.7515,449,700
Mar 21, 201811.2811.9610.9511.6411.641,008,600
Mar 20, 201810.9311.4510.9111.2811.281,098,000
Mar 19, 201811.1311.2510.6010.9610.96684,400
Mar 16, 201811.0311.2210.8011.1211.12943,200
Mar 15, 201811.0511.3410.7611.0011.00632,000
Mar 14, 201810.9611.3510.7511.0611.06645,700
Mar 13, 201811.0011.0910.6510.9510.95731,600
Mar 12, 201811.4111.9010.8110.9110.91853,800
Mar 09, 201810.6311.3910.5511.3211.32802,100
Mar 08, 201810.6310.9410.5210.5910.59594,500
Mar 07, 20189.9910.659.8510.6310.63831,900
Mar 06, 20189.6710.329.6610.0910.09777,900
Mar 05, 20189.9010.289.289.689.681,603,600
Mar 02, 20189.0010.098.3610.0110.014,312,800
Mar 01, 20189.9410.019.569.839.831,324,400
Feb 28, 201810.2110.329.8110.1010.101,063,800
Feb 27, 201811.3411.3910.1010.2610.261,359,200
Feb 26, 201810.0011.4610.0011.0611.061,694,900
Feb 23, 20189.2010.189.1110.0010.001,627,100
Feb 22, 201810.5010.568.669.009.004,104,200
Feb 21, 201811.1511.4610.5510.5610.561,492,800
Feb 20, 201811.0011.5610.9211.3711.37843,800
Feb 16, 201810.8711.2410.8511.0111.01902,200
Feb 15, 201811.7211.9010.8510.8910.892,287,200
Feb 14, 201811.4012.5010.5511.2511.255,698,400
Feb 13, 201813.8014.0613.6113.6513.65502,000
Feb 12, 201814.1314.4413.6813.8613.86708,500
Feb 09, 201814.0714.3112.8514.0914.091,302,300
Feb 08, 201814.4714.8813.9413.9913.99805,200
Feb 07, 201815.3916.1414.3114.4914.49821,800
Feb 06, 201814.0015.9013.7215.5015.501,170,400
Feb 05, 201814.9615.2014.3814.4014.40658,600
Feb 02, 201816.1016.1615.1415.1915.19543,400
Feb 01, 201816.0816.2115.8316.1716.17466,800
Jan 31, 201816.6716.7916.0616.1916.19469,900
Jan 30, 201816.5616.9416.2616.5816.58475,300
Jan 29, 201816.9017.0016.6516.8816.88420,700
Jan 26, 201817.3217.4016.9117.0217.02321,400
Jan 25, 201817.1217.4516.8817.1817.18356,800
Jan 24, 201817.5417.5916.8017.0517.05582,900
Jan 23, 201817.2017.6516.8517.4417.44649,800
Jan 22, 201817.2518.2416.5617.1817.181,264,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...