OMER - Omeros Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201914.7014.7114.3414.5514.55322,600
Jul 19, 201915.4215.4314.5814.6514.65679,700
Jul 18, 201915.5015.5115.0915.4915.49238,000
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
Jun 20, 201916.8517.1116.6516.9716.97573,300
Jun 19, 201916.7317.0016.3816.6316.63235,100
Jun 18, 201917.0817.0816.4216.7716.77259,700
Jun 17, 201916.2217.0616.2216.9216.92298,000
Jun 14, 201916.9016.9016.1716.2016.20306,800
Jun 13, 201916.6516.9716.5116.9516.95230,700
Jun 12, 201916.8016.9816.4716.5316.53249,900
Jun 11, 201916.7916.9516.2016.8916.89426,500
Jun 10, 201917.0017.1816.5616.6316.63475,100
Jun 07, 201917.1517.1516.6916.8716.87299,600
Jun 06, 201917.9117.9716.7017.0417.04408,300
Jun 05, 201918.4518.5017.8217.9117.91193,600
Jun 04, 201918.2118.3618.0418.3218.32142,000
Jun 03, 201917.8318.1817.6517.9617.96246,000
May 31, 201918.1218.4017.6317.7817.78362,400
May 30, 201917.9418.7117.9318.4318.43385,900
May 29, 201917.4418.0817.1717.9817.98442,800
May 28, 201917.8518.2117.5317.6617.66372,000
May 24, 201919.0719.2517.8017.8617.86514,200
May 23, 201918.8919.5018.8018.9818.98621,900
May 22, 201918.9119.2618.5119.2019.20394,300
May 21, 201918.7519.2618.7018.9718.97253,800
May 20, 201918.5618.6618.2218.6218.62399,500
May 17, 201918.9019.1818.5718.6418.64339,200
May 16, 201919.0319.3918.8619.0719.07413,900
May 15, 201918.5219.0018.3718.9918.99296,300
May 14, 201919.1019.2718.4018.5518.55381,500
May 13, 201918.9619.3318.6218.9918.99623,400
May 10, 201917.0119.4217.0019.3219.32752,400
May 09, 201918.2918.6317.8818.5618.56511,700
May 08, 201917.8918.6217.8118.3918.39428,100
May 07, 201919.5019.6917.7917.8817.88986,900
May 06, 201919.4620.1619.4619.6019.60595,800
May 03, 201919.3019.6519.1319.6219.62300,500
May 02, 201919.0119.3218.9519.1819.18197,600
May 01, 201918.8619.5518.7419.1419.14414,200
Apr 30, 201918.9919.0718.5618.8418.84277,900
Apr 29, 201918.8419.2618.7419.0019.00216,400
Apr 26, 201918.7918.8518.5318.8118.81233,600
Apr 25, 201918.9019.0618.6618.7818.78319,800
Apr 24, 201919.0119.1018.3318.9718.97488,400
Apr 23, 201918.6619.1718.6618.9518.95315,800
Apr 22, 201918.5218.8418.2518.6818.68280,500
Apr 18, 201918.9119.1318.4218.5218.52358,700
Apr 17, 201918.7919.2418.4818.9318.93837,700
Apr 16, 201918.5718.7918.3818.7418.74356,300
Apr 15, 201918.4018.6217.9618.4618.46311,000
Apr 12, 201918.1418.7118.0618.4218.42504,800
Apr 11, 201917.8918.1817.7018.0618.06273,600
Apr 10, 201917.9118.1817.6717.9217.92406,000
Apr 09, 201918.0318.3517.7017.8217.82414,300
Apr 08, 201918.5018.5017.8518.0818.08375,500
Apr 05, 201918.4518.7218.4318.5318.53559,800
Apr 04, 201918.1018.4217.9118.3518.35341,300
Apr 03, 201917.9918.5017.8818.1018.10461,300
Apr 02, 201917.2517.9317.2417.8817.88647,000
Apr 01, 201917.4917.7517.1917.2417.24483,400
Mar 29, 201917.4217.4717.1017.3717.37318,700
Mar 28, 201917.3217.3917.0217.2817.28385,900
Mar 27, 201917.2817.4916.8917.2317.23311,800
Mar 26, 201917.1817.5016.9717.2717.27373,000
Mar 25, 201916.8317.1516.3817.0517.05404,100
Mar 22, 201917.6217.7416.7416.8916.89449,700
Mar 21, 201917.5617.9417.4217.7217.72573,200
Mar 20, 201917.4717.9317.2317.5617.56707,800
Mar 19, 201916.7117.7216.7117.5617.56779,500
Mar 18, 201916.0316.8516.0116.7016.70778,500
Mar 15, 201916.1316.2316.0016.0416.041,084,600
Mar 14, 201915.8916.2015.8516.1316.13570,300
Mar 13, 201915.9616.0615.7615.8915.89652,100
Mar 12, 201916.3516.3615.8015.8715.87570,800
Mar 11, 201915.9316.3415.7116.3116.31522,700
Mar 08, 201915.7216.0915.5015.8215.82545,500
Mar 07, 201915.6515.9515.3915.9215.92641,200
Mar 06, 201916.1716.1715.5915.7515.75909,500
Mar 05, 201916.1916.9015.9316.2116.211,336,000
Mar 04, 201915.2016.2615.1716.2216.222,137,200
Mar 01, 201915.4815.4814.1015.1715.171,859,800
Feb 28, 201914.8114.8714.1614.4214.421,343,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...