OMER - Omeros Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201913.4013.9213.4013.7413.74376,200
Nov 08, 201913.5113.8113.1313.5813.58407,900
Nov 07, 201913.0113.7213.0113.5513.55459,100
Nov 06, 201913.0913.1812.6313.0113.01515,400
Nov 05, 201913.7613.9912.6813.0913.09814,900
Nov 04, 201913.3915.0513.2113.6013.601,985,500
Nov 01, 201915.9416.2515.4316.2116.21367,200
Oct 31, 201916.2216.4115.6615.8415.84257,400
Oct 30, 201917.1317.1316.1016.2316.23311,500
Oct 29, 201917.0017.3816.8817.1517.15279,400
Oct 28, 201916.0616.9716.0616.9116.91409,100
Oct 25, 201916.1316.2415.7415.9315.93191,200
Oct 24, 201915.5316.1815.4116.1316.13203,700
Oct 23, 201915.5015.7015.3215.4715.47189,700
Oct 22, 201916.1216.1215.4115.5215.52253,200
Oct 21, 201916.1016.2215.6615.9615.96250,700
Oct 18, 201915.3415.9315.1615.8615.86392,800
Oct 17, 201915.3615.5715.0815.4015.40212,200
Oct 16, 201915.3715.6415.2715.3615.36175,000
Oct 15, 201914.9615.5414.7615.5015.50222,300
Oct 14, 201915.2915.4814.6014.8914.89402,800
Oct 11, 201915.2715.5815.0615.3315.33216,500
Oct 10, 201915.0115.1514.7815.1115.11245,000
Oct 09, 201915.1815.3514.7615.0515.05307,500
Oct 08, 201916.0016.1015.1215.1515.15510,100
Oct 07, 201916.0616.3515.6816.1516.15414,400
Oct 04, 201915.9616.0815.5516.0316.03244,500
Oct 03, 201915.7815.9815.1915.8815.88363,600
Oct 02, 201915.6315.8215.2715.7515.75363,600
Oct 01, 201916.4216.7015.6215.7415.74541,400
Sep 30, 201916.4516.4815.8116.3316.33243,700
Sep 27, 201916.4016.5816.1516.4016.40453,000
Sep 26, 201917.4817.5116.4416.4716.47530,100
Sep 25, 201917.4417.8717.2017.5017.50255,800
Sep 24, 201918.1918.1917.3217.4117.41639,300
Sep 23, 201918.1718.3118.0018.1718.17154,000
Sep 20, 201918.1518.4917.8518.2218.22386,200
Sep 19, 201918.5018.6118.0018.1818.18376,400
Sep 18, 201918.9019.1318.4918.5018.50388,900
Sep 17, 201919.1419.4818.7819.0519.05286,600
Sep 16, 201918.4519.2918.4019.2519.25524,800
Sep 13, 201918.3018.6817.9018.5618.56381,200
Sep 12, 201918.9218.9818.1518.2218.22640,900
Sep 11, 201918.5419.1518.3618.8518.85669,900
Sep 10, 201918.1919.5617.8318.4818.48995,200
Sep 09, 201918.2518.2717.5417.8317.83377,100
Sep 06, 201918.7018.8618.1218.2018.20345,400
Sep 05, 201918.7018.9818.3718.6718.67326,600
Sep 04, 201918.7818.9518.3018.5718.57287,100
Sep 03, 201918.4818.9918.3318.6218.62314,100
Aug 30, 201918.6218.6618.1018.4918.49225,300
Aug 29, 201919.0819.0818.5018.6018.60213,200
Aug 28, 201918.4818.9518.1618.7218.72235,800
Aug 27, 201919.5019.5018.4218.4918.49408,300
Aug 26, 201919.6619.9019.1319.3819.38324,000
Aug 23, 201919.9320.0819.3319.4319.43464,600
Aug 22, 201920.3520.4219.8320.1220.12313,000
Aug 21, 201920.4620.4619.5520.3420.34554,800
Aug 20, 201920.3620.9220.0120.3620.36485,500
Aug 19, 201919.8220.7719.7020.5620.56620,400
Aug 16, 201918.6419.6818.3319.6219.62704,700
Aug 15, 201919.1519.4818.3718.5818.58550,500
Aug 14, 201918.9319.6618.8319.1219.12700,600
Aug 13, 201918.3819.2418.3819.1919.19592,900
Aug 12, 201918.4718.8517.3618.4118.41953,900
Aug 09, 201917.4018.4816.4218.2518.251,358,800
Aug 08, 201916.0916.4015.8716.3116.31469,600
Aug 07, 201916.3516.5315.6715.9115.91356,800
Aug 06, 201915.4416.5215.4416.3516.35534,000
Aug 05, 201915.0815.5214.7515.4315.43377,900
Aug 02, 201915.1515.4015.0115.3215.32302,500
Aug 01, 201915.4715.9715.2115.2515.25418,300
Jul 31, 201915.3516.2215.3515.5115.51777,800
Jul 30, 201915.2215.6215.0515.4115.41314,300
Jul 29, 201915.4915.7715.1815.3115.31418,500
Jul 26, 201915.4415.6715.1415.4115.41291,700
Jul 25, 201915.5815.5814.9415.3615.36402,100
Jul 24, 201914.8215.2514.5515.2215.22428,100
Jul 23, 201914.6914.8514.3514.7014.70239,800
Jul 22, 201914.7014.7114.3414.5514.55322,600
Jul 19, 201915.4215.4314.5814.6514.65679,700
Jul 18, 201915.5015.5115.0915.4915.49237,200
Jul 17, 201915.2315.6015.0615.4515.45273,700
Jul 16, 201915.2815.6015.1315.2315.23332,800
Jul 15, 201915.7015.9615.1815.2915.29318,700
Jul 12, 201914.8615.8914.5415.7015.70621,200
Jul 11, 201916.7016.8814.8014.8514.851,100,800
Jul 10, 201915.2015.4515.0415.2115.21309,800
Jul 09, 201914.8415.3314.7115.1415.14343,000
Jul 08, 201914.6714.9714.5614.9014.90208,400
Jul 05, 201915.1115.1814.5714.6914.69367,800
Jul 03, 201915.3715.5014.9215.1515.15234,800
Jul 02, 201915.4915.4915.1515.3215.32270,200
Jul 01, 201915.7515.8515.3415.4615.46273,000
Jun 28, 201915.3915.8315.3515.6915.69467,600
Jun 27, 201915.1215.7615.1215.4215.42319,700
Jun 26, 201915.5115.6514.7315.0015.00581,200
Jun 25, 201916.4016.4015.5215.5315.53669,100
Jun 24, 201916.1716.4515.9816.3816.38316,000
Jun 21, 201916.8517.0015.8416.1816.18682,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...