Mail

OMER - Omeros Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 11, 2019	13.40	13.92	13.40	13.74	13.74	376,200
Nov 08, 2019	13.51	13.81	13.13	13.58	13.58	407,900
Nov 07, 2019	13.01	13.72	13.01	13.55	13.55	459,100
Nov 06, 2019	13.09	13.18	12.63	13.01	13.01	515,400
Nov 05, 2019	13.76	13.99	12.68	13.09	13.09	814,900
Nov 04, 2019	13.39	15.05	13.21	13.60	13.60	1,985,500
Nov 01, 2019	15.94	16.25	15.43	16.21	16.21	367,200
Oct 31, 2019	16.22	16.41	15.66	15.84	15.84	257,400
Oct 30, 2019	17.13	17.13	16.10	16.23	16.23	311,500
Oct 29, 2019	17.00	17.38	16.88	17.15	17.15	279,400
Oct 28, 2019	16.06	16.97	16.06	16.91	16.91	409,100
Oct 25, 2019	16.13	16.24	15.74	15.93	15.93	191,200
Oct 24, 2019	15.53	16.18	15.41	16.13	16.13	203,700
Oct 23, 2019	15.50	15.70	15.32	15.47	15.47	189,700
Oct 22, 2019	16.12	16.12	15.41	15.52	15.52	253,200
Oct 21, 2019	16.10	16.22	15.66	15.96	15.96	250,700
Oct 18, 2019	15.34	15.93	15.16	15.86	15.86	392,800
Oct 17, 2019	15.36	15.57	15.08	15.40	15.40	212,200
Oct 16, 2019	15.37	15.64	15.27	15.36	15.36	175,000
Oct 15, 2019	14.96	15.54	14.76	15.50	15.50	222,300
Oct 14, 2019	15.29	15.48	14.60	14.89	14.89	402,800
Oct 11, 2019	15.27	15.58	15.06	15.33	15.33	216,500
Oct 10, 2019	15.01	15.15	14.78	15.11	15.11	245,000
Oct 09, 2019	15.18	15.35	14.76	15.05	15.05	307,500
Oct 08, 2019	16.00	16.10	15.12	15.15	15.15	510,100
Oct 07, 2019	16.06	16.35	15.68	16.15	16.15	414,400
Oct 04, 2019	15.96	16.08	15.55	16.03	16.03	244,500
Oct 03, 2019	15.78	15.98	15.19	15.88	15.88	363,600
Oct 02, 2019	15.63	15.82	15.27	15.75	15.75	363,600
Oct 01, 2019	16.42	16.70	15.62	15.74	15.74	541,400
Sep 30, 2019	16.45	16.48	15.81	16.33	16.33	243,700
Sep 27, 2019	16.40	16.58	16.15	16.40	16.40	453,000
Sep 26, 2019	17.48	17.51	16.44	16.47	16.47	530,100
Sep 25, 2019	17.44	17.87	17.20	17.50	17.50	255,800
Sep 24, 2019	18.19	18.19	17.32	17.41	17.41	639,300
Sep 23, 2019	18.17	18.31	18.00	18.17	18.17	154,000
Sep 20, 2019	18.15	18.49	17.85	18.22	18.22	386,200
Sep 19, 2019	18.50	18.61	18.00	18.18	18.18	376,400
Sep 18, 2019	18.90	19.13	18.49	18.50	18.50	388,900
Sep 17, 2019	19.14	19.48	18.78	19.05	19.05	286,600
Sep 16, 2019	18.45	19.29	18.40	19.25	19.25	524,800
Sep 13, 2019	18.30	18.68	17.90	18.56	18.56	381,200
Sep 12, 2019	18.92	18.98	18.15	18.22	18.22	640,900
Sep 11, 2019	18.54	19.15	18.36	18.85	18.85	669,900
Sep 10, 2019	18.19	19.56	17.83	18.48	18.48	995,200
Sep 09, 2019	18.25	18.27	17.54	17.83	17.83	377,100
Sep 06, 2019	18.70	18.86	18.12	18.20	18.20	345,400
Sep 05, 2019	18.70	18.98	18.37	18.67	18.67	326,600
Sep 04, 2019	18.78	18.95	18.30	18.57	18.57	287,100
Sep 03, 2019	18.48	18.99	18.33	18.62	18.62	314,100
Aug 30, 2019	18.62	18.66	18.10	18.49	18.49	225,300
Aug 29, 2019	19.08	19.08	18.50	18.60	18.60	213,200
Aug 28, 2019	18.48	18.95	18.16	18.72	18.72	235,800
Aug 27, 2019	19.50	19.50	18.42	18.49	18.49	408,300
Aug 26, 2019	19.66	19.90	19.13	19.38	19.38	324,000
Aug 23, 2019	19.93	20.08	19.33	19.43	19.43	464,600
Aug 22, 2019	20.35	20.42	19.83	20.12	20.12	313,000
Aug 21, 2019	20.46	20.46	19.55	20.34	20.34	554,800
Aug 20, 2019	20.36	20.92	20.01	20.36	20.36	485,500
Aug 19, 2019	19.82	20.77	19.70	20.56	20.56	620,400
Aug 16, 2019	18.64	19.68	18.33	19.62	19.62	704,700
Aug 15, 2019	19.15	19.48	18.37	18.58	18.58	550,500
Aug 14, 2019	18.93	19.66	18.83	19.12	19.12	700,600
Aug 13, 2019	18.38	19.24	18.38	19.19	19.19	592,900
Aug 12, 2019	18.47	18.85	17.36	18.41	18.41	953,900
Aug 09, 2019	17.40	18.48	16.42	18.25	18.25	1,358,800
Aug 08, 2019	16.09	16.40	15.87	16.31	16.31	469,600
Aug 07, 2019	16.35	16.53	15.67	15.91	15.91	356,800
Aug 06, 2019	15.44	16.52	15.44	16.35	16.35	534,000
Aug 05, 2019	15.08	15.52	14.75	15.43	15.43	377,900
Aug 02, 2019	15.15	15.40	15.01	15.32	15.32	302,500
Aug 01, 2019	15.47	15.97	15.21	15.25	15.25	418,300
Jul 31, 2019	15.35	16.22	15.35	15.51	15.51	777,800
Jul 30, 2019	15.22	15.62	15.05	15.41	15.41	314,300
Jul 29, 2019	15.49	15.77	15.18	15.31	15.31	418,500
Jul 26, 2019	15.44	15.67	15.14	15.41	15.41	291,700
Jul 25, 2019	15.58	15.58	14.94	15.36	15.36	402,100
Jul 24, 2019	14.82	15.25	14.55	15.22	15.22	428,100
Jul 23, 2019	14.69	14.85	14.35	14.70	14.70	239,800
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	237,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...