Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

5.10

-0.03

(-0.58%)

As of 09:52AM EST. Market open.

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	5.16	5.28	4.95	5.10	5.10	356,469
Feb 07, 2023	4.80	5.42	4.43	5.13	5.13	4,806,900
Feb 06, 2023	4.10	5.04	3.70	4.98	4.98	27,306,000
Feb 03, 2023	3.15	3.18	2.99	3.09	3.09	238,200
Feb 02, 2023	2.92	3.17	2.90	3.15	3.15	482,500
Feb 01, 2023	2.93	2.95	2.83	2.88	2.88	250,500
Jan 31, 2023	2.84	2.93	2.76	2.90	2.90	389,600
Jan 30, 2023	2.73	2.84	2.70	2.84	2.84	255,300
Jan 27, 2023	2.55	2.71	2.52	2.70	2.70	328,300
Jan 26, 2023	2.52	2.56	2.47	2.53	2.53	364,600
Jan 25, 2023	2.56	2.56	2.46	2.53	2.53	248,100
Jan 24, 2023	2.53	2.59	2.51	2.56	2.56	301,400
Jan 23, 2023	2.59	2.63	2.52	2.53	2.53	352,300
Jan 20, 2023	2.81	2.86	2.55	2.58	2.58	399,200
Jan 19, 2023	2.89	2.97	2.79	2.81	2.81	290,000
Jan 18, 2023	2.92	2.94	2.77	2.90	2.90	498,600
Jan 17, 2023	2.85	2.94	2.81	2.91	2.91	477,500
Jan 13, 2023	2.69	3.00	2.69	2.90	2.90	600,100
Jan 12, 2023	2.67	2.78	2.64	2.73	2.73	270,200
Jan 11, 2023	2.98	2.98	2.63	2.72	2.72	299,100
Jan 10, 2023	2.86	3.01	2.79	2.92	2.92	511,300
Jan 09, 2023	2.87	3.00	2.79	2.87	2.87	244,300
Jan 06, 2023	2.89	2.89	2.73	2.83	2.83	260,700
Jan 05, 2023	2.78	2.88	2.61	2.86	2.86	336,100
Jan 04, 2023	2.48	2.88	2.48	2.86	2.86	506,000
Jan 03, 2023	2.35	2.54	2.28	2.48	2.48	434,400
Dec 30, 2022	2.13	2.27	2.12	2.26	2.26	598,400
Dec 29, 2022	2.33	2.38	2.18	2.19	2.19	908,800
Dec 28, 2022	2.24	2.48	2.22	2.36	2.36	783,100
Dec 27, 2022	2.74	2.74	2.25	2.26	2.26	626,500
Dec 23, 2022	2.55	3.39	2.28	2.54	2.54	4,024,600
Dec 22, 2022	2.13	2.56	2.04	2.55	2.55	850,800
Dec 21, 2022	1.83	2.17	1.82	2.15	2.15	747,700
Dec 20, 2022	1.81	1.87	1.75	1.84	1.84	633,500
Dec 19, 2022	1.82	1.86	1.74	1.75	1.75	589,000
Dec 16, 2022	1.92	1.94	1.78	1.79	1.79	1,098,700
Dec 15, 2022	1.95	1.98	1.95	1.96	1.96	606,100
Dec 14, 2022	2.26	2.26	1.96	1.98	1.98	589,000
Dec 13, 2022	2.17	2.39	2.15	2.25	2.25	919,200
Dec 12, 2022	2.07	2.18	2.01	2.13	2.13	315,400
Dec 09, 2022	2.11	2.18	2.03	2.06	2.06	527,800
Dec 08, 2022	2.10	2.30	2.01	2.20	2.20	433,400
Dec 07, 2022	2.03	2.24	2.03	2.22	2.22	408,800
Dec 06, 2022	2.03	2.12	2.03	2.04	2.04	258,000
Dec 05, 2022	2.04	2.08	2.01	2.03	2.03	287,600
Dec 02, 2022	2.05	2.15	2.02	2.05	2.05	437,700
Dec 01, 2022	2.15	2.29	2.09	2.10	2.10	628,700
Nov 30, 2022	2.09	2.19	2.01	2.14	2.14	705,500
Nov 29, 2022	2.15	2.18	1.97	1.98	1.98	775,500
Nov 28, 2022	2.10	2.28	2.05	2.18	2.18	523,400
Nov 25, 2022	2.12	2.68	2.11	2.16	2.16	960,000
Nov 23, 2022	2.29	2.32	2.08	2.08	2.08	540,400
Nov 22, 2022	2.34	2.34	2.25	2.29	2.29	308,100
Nov 21, 2022	2.45	2.58	2.32	2.33	2.33	646,500
Nov 18, 2022	2.71	2.85	2.56	2.58	2.58	438,800
Nov 17, 2022	2.73	2.93	2.65	2.81	2.81	266,300
Nov 16, 2022	2.65	2.82	2.65	2.75	2.75	319,300
Nov 15, 2022	2.84	3.01	2.66	2.69	2.69	773,300
Nov 14, 2022	2.69	2.92	2.69	2.85	2.85	459,100
Nov 11, 2022	2.63	2.91	2.63	2.74	2.74	305,500
Nov 10, 2022	3.10	3.12	2.48	2.66	2.66	733,300
Nov 09, 2022	3.14	3.15	2.80	2.82	2.82	647,700
Nov 08, 2022	3.34	3.46	3.06	3.20	3.20	1,100,200
Nov 07, 2022	3.19	3.44	3.05	3.28	3.28	232,000
Nov 04, 2022	3.45	3.45	3.11	3.21	3.21	286,700
Nov 03, 2022	3.30	3.47	3.26	3.38	3.38	72,000
Nov 02, 2022	3.32	3.59	3.29	3.40	3.40	152,800
Nov 01, 2022	3.36	3.42	3.29	3.34	3.34	107,100
Oct 31, 2022	3.40	3.50	3.31	3.31	3.31	183,500
Oct 28, 2022	3.43	3.48	3.30	3.46	3.46	144,700
Oct 27, 2022	3.33	3.44	3.25	3.39	3.39	119,800
Oct 26, 2022	3.44	3.50	3.27	3.35	3.35	229,200
Oct 25, 2022	3.08	3.53	3.08	3.53	3.53	444,400
Oct 24, 2022	3.11	3.16	2.97	3.12	3.12	226,000
Oct 21, 2022	3.14	3.20	3.02	3.10	3.10	176,500
Oct 20, 2022	3.24	3.26	3.10	3.12	3.12	237,100
Oct 19, 2022	3.24	3.42	3.13	3.17	3.17	432,000
Oct 18, 2022	3.40	3.50	3.26	3.26	3.26	266,900
Oct 17, 2022	3.36	3.59	3.28	3.32	3.32	536,900
Oct 14, 2022	3.41	3.46	3.21	3.41	3.41	178,800
Oct 13, 2022	3.30	3.51	3.21	3.42	3.42	126,200
Oct 12, 2022	3.52	3.56	3.30	3.33	3.33	321,000
Oct 11, 2022	3.45	3.65	3.31	3.64	3.64	522,000
Oct 10, 2022	3.95	3.95	3.36	3.37	3.37	452,900
Oct 07, 2022	3.86	3.97	3.53	3.92	3.92	630,700
Oct 06, 2022	3.76	4.00	3.75	3.96	3.96	177,200
Oct 05, 2022	3.56	3.82	3.49	3.81	3.81	173,000
Oct 04, 2022	3.55	3.73	3.39	3.70	3.70	584,600
Oct 03, 2022	3.31	3.60	3.20	3.49	3.49	505,100
Sep 30, 2022	3.20	3.30	3.15	3.15	3.15	215,000
Sep 29, 2022	3.43	3.43	3.12	3.22	3.22	309,500
Sep 28, 2022	3.35	3.58	3.31	3.47	3.47	444,000
Sep 27, 2022	3.35	3.51	3.25	3.32	3.32	362,900
Sep 26, 2022	3.44	3.58	3.34	3.35	3.35	280,700
Sep 23, 2022	3.80	3.81	3.30	3.50	3.50	410,500
Sep 22, 2022	3.81	3.88	3.53	3.85	3.85	779,900
Sep 21, 2022	3.74	3.96	3.72	3.93	3.93	456,100
Sep 20, 2022	3.60	3.81	3.60	3.80	3.80	422,700
Sep 19, 2022	3.53	3.87	3.35	3.64	3.64	661,900
Sep 16, 2022	3.88	3.94	3.50	3.51	3.51	1,034,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,143.26-20.74(-0.50%)

Dow 3034,070.71-85.98(-0.25%)

Nasdaq12,037.65-76.13(-0.63%)

Russell 20001,960.04-12.57(-0.64%)

Crude Oil78.21+1.07(+1.39%)

Gold1,888.40+3.60(+0.19%)

Omeros Corporation (OMER)

S&P 500
4,143.26
-20.74(-0.50%)

Dow 30
34,070.71
-85.98(-0.25%)

Nasdaq
12,037.65
-76.13(-0.63%)

Russell 2000
1,960.04
-12.57(-0.64%)

Crude Oil
78.21
+1.07(+1.39%)

Gold
1,888.40
+3.60(+0.19%)