Mail

OMER - Omeros Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 22, 2019	14.70	14.71	14.34	14.55	14.55	322,600
Jul 19, 2019	15.42	15.43	14.58	14.65	14.65	679,700
Jul 18, 2019	15.50	15.51	15.09	15.49	15.49	238,000
Jul 17, 2019	15.23	15.60	15.06	15.45	15.45	273,700
Jul 16, 2019	15.28	15.60	15.13	15.23	15.23	332,800
Jul 15, 2019	15.70	15.96	15.18	15.29	15.29	318,700
Jul 12, 2019	14.86	15.89	14.54	15.70	15.70	621,200
Jul 11, 2019	16.70	16.88	14.80	14.85	14.85	1,100,800
Jul 10, 2019	15.20	15.45	15.04	15.21	15.21	309,800
Jul 09, 2019	14.84	15.33	14.71	15.14	15.14	343,000
Jul 08, 2019	14.67	14.97	14.56	14.90	14.90	208,400
Jul 05, 2019	15.11	15.18	14.57	14.69	14.69	367,800
Jul 03, 2019	15.37	15.50	14.92	15.15	15.15	234,800
Jul 02, 2019	15.49	15.49	15.15	15.32	15.32	270,200
Jul 01, 2019	15.75	15.85	15.34	15.46	15.46	273,000
Jun 28, 2019	15.39	15.83	15.35	15.69	15.69	467,600
Jun 27, 2019	15.12	15.76	15.12	15.42	15.42	319,700
Jun 26, 2019	15.51	15.65	14.73	15.00	15.00	581,200
Jun 25, 2019	16.40	16.40	15.52	15.53	15.53	669,100
Jun 24, 2019	16.17	16.45	15.98	16.38	16.38	316,000
Jun 21, 2019	16.85	17.00	15.84	16.18	16.18	682,300
Jun 20, 2019	16.85	17.11	16.65	16.97	16.97	573,300
Jun 19, 2019	16.73	17.00	16.38	16.63	16.63	235,100
Jun 18, 2019	17.08	17.08	16.42	16.77	16.77	259,700
Jun 17, 2019	16.22	17.06	16.22	16.92	16.92	298,000
Jun 14, 2019	16.90	16.90	16.17	16.20	16.20	306,800
Jun 13, 2019	16.65	16.97	16.51	16.95	16.95	230,700
Jun 12, 2019	16.80	16.98	16.47	16.53	16.53	249,900
Jun 11, 2019	16.79	16.95	16.20	16.89	16.89	426,500
Jun 10, 2019	17.00	17.18	16.56	16.63	16.63	475,100
Jun 07, 2019	17.15	17.15	16.69	16.87	16.87	299,600
Jun 06, 2019	17.91	17.97	16.70	17.04	17.04	408,300
Jun 05, 2019	18.45	18.50	17.82	17.91	17.91	193,600
Jun 04, 2019	18.21	18.36	18.04	18.32	18.32	142,000
Jun 03, 2019	17.83	18.18	17.65	17.96	17.96	246,000
May 31, 2019	18.12	18.40	17.63	17.78	17.78	362,400
May 30, 2019	17.94	18.71	17.93	18.43	18.43	385,900
May 29, 2019	17.44	18.08	17.17	17.98	17.98	442,800
May 28, 2019	17.85	18.21	17.53	17.66	17.66	372,000
May 24, 2019	19.07	19.25	17.80	17.86	17.86	514,200
May 23, 2019	18.89	19.50	18.80	18.98	18.98	621,900
May 22, 2019	18.91	19.26	18.51	19.20	19.20	394,300
May 21, 2019	18.75	19.26	18.70	18.97	18.97	253,800
May 20, 2019	18.56	18.66	18.22	18.62	18.62	399,500
May 17, 2019	18.90	19.18	18.57	18.64	18.64	339,200
May 16, 2019	19.03	19.39	18.86	19.07	19.07	413,900
May 15, 2019	18.52	19.00	18.37	18.99	18.99	296,300
May 14, 2019	19.10	19.27	18.40	18.55	18.55	381,500
May 13, 2019	18.96	19.33	18.62	18.99	18.99	623,400
May 10, 2019	17.01	19.42	17.00	19.32	19.32	752,400
May 09, 2019	18.29	18.63	17.88	18.56	18.56	511,700
May 08, 2019	17.89	18.62	17.81	18.39	18.39	428,100
May 07, 2019	19.50	19.69	17.79	17.88	17.88	986,900
May 06, 2019	19.46	20.16	19.46	19.60	19.60	595,800
May 03, 2019	19.30	19.65	19.13	19.62	19.62	300,500
May 02, 2019	19.01	19.32	18.95	19.18	19.18	197,600
May 01, 2019	18.86	19.55	18.74	19.14	19.14	414,200
Apr 30, 2019	18.99	19.07	18.56	18.84	18.84	277,900
Apr 29, 2019	18.84	19.26	18.74	19.00	19.00	216,400
Apr 26, 2019	18.79	18.85	18.53	18.81	18.81	233,600
Apr 25, 2019	18.90	19.06	18.66	18.78	18.78	319,800
Apr 24, 2019	19.01	19.10	18.33	18.97	18.97	488,400
Apr 23, 2019	18.66	19.17	18.66	18.95	18.95	315,800
Apr 22, 2019	18.52	18.84	18.25	18.68	18.68	280,500
Apr 18, 2019	18.91	19.13	18.42	18.52	18.52	358,700
Apr 17, 2019	18.79	19.24	18.48	18.93	18.93	837,700
Apr 16, 2019	18.57	18.79	18.38	18.74	18.74	356,300
Apr 15, 2019	18.40	18.62	17.96	18.46	18.46	311,000
Apr 12, 2019	18.14	18.71	18.06	18.42	18.42	504,800
Apr 11, 2019	17.89	18.18	17.70	18.06	18.06	273,600
Apr 10, 2019	17.91	18.18	17.67	17.92	17.92	406,000
Apr 09, 2019	18.03	18.35	17.70	17.82	17.82	414,300
Apr 08, 2019	18.50	18.50	17.85	18.08	18.08	375,500
Apr 05, 2019	18.45	18.72	18.43	18.53	18.53	559,800
Apr 04, 2019	18.10	18.42	17.91	18.35	18.35	341,300
Apr 03, 2019	17.99	18.50	17.88	18.10	18.10	461,300
Apr 02, 2019	17.25	17.93	17.24	17.88	17.88	647,000
Apr 01, 2019	17.49	17.75	17.19	17.24	17.24	483,400
Mar 29, 2019	17.42	17.47	17.10	17.37	17.37	318,700
Mar 28, 2019	17.32	17.39	17.02	17.28	17.28	385,900
Mar 27, 2019	17.28	17.49	16.89	17.23	17.23	311,800
Mar 26, 2019	17.18	17.50	16.97	17.27	17.27	373,000
Mar 25, 2019	16.83	17.15	16.38	17.05	17.05	404,100
Mar 22, 2019	17.62	17.74	16.74	16.89	16.89	449,700
Mar 21, 2019	17.56	17.94	17.42	17.72	17.72	573,200
Mar 20, 2019	17.47	17.93	17.23	17.56	17.56	707,800
Mar 19, 2019	16.71	17.72	16.71	17.56	17.56	779,500
Mar 18, 2019	16.03	16.85	16.01	16.70	16.70	778,500
Mar 15, 2019	16.13	16.23	16.00	16.04	16.04	1,084,600
Mar 14, 2019	15.89	16.20	15.85	16.13	16.13	570,300
Mar 13, 2019	15.96	16.06	15.76	15.89	15.89	652,100
Mar 12, 2019	16.35	16.36	15.80	15.87	15.87	570,800
Mar 11, 2019	15.93	16.34	15.71	16.31	16.31	522,700
Mar 08, 2019	15.72	16.09	15.50	15.82	15.82	545,500
Mar 07, 2019	15.65	15.95	15.39	15.92	15.92	641,200
Mar 06, 2019	16.17	16.17	15.59	15.75	15.75	909,500
Mar 05, 2019	16.19	16.90	15.93	16.21	16.21	1,336,000
Mar 04, 2019	15.20	16.26	15.17	16.22	16.22	2,137,200
Mar 01, 2019	15.48	15.48	14.10	15.17	15.17	1,859,800
Feb 28, 2019	14.81	14.87	14.16	14.42	14.42	1,343,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...