OMER

Omeros Historical Data - OMER

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Omeros Corporation OMER NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.02 -0.13% 15.44 11:36:43
Open Price Low Price High Price Close Price Previous Close
15.50 15.36 15.7078 15.46
more quote information »

OMER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9815.707814.5015.13575,7180.463.07%
1 Month14.0516.6214.0215.42516,3951.399.89%
3 Months17.8919.3913.8616.82596,997-2.45-13.69%
6 Months14.6623.8513.8618.15668,9870.785.32%
1 Year15.9325.499.2515.28902,638-0.49-3.08%
3 Years18.5227.008.5015.65695,978-3.08-16.63%
5 Years10.9527.08827.2015.75741,1354.4941.0%

OMER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 15.46 0.14 0.91% 15.36 15.47 14.92 374,907
Jun 21 2021 15.32 0.26 1.73% 15.27 15.39 15.00 474,361
Jun 18 2021 15.06 0.09 0.6% 15.19 15.3747 14.97 949,203
Jun 17 2021 14.97 -0.03 -0.2% 14.89 15.16 14.68 293,959
Jun 16 2021 15.00 0.10 0.67% 14.98 15.15 14.50 786,161
Jun 15 2021 14.90 -0.64 -4.12% 15.58 15.475 14.83 648,735
Jun 14 2021 15.54 -0.27 -1.71% 15.85 16.16 15.35 499,719
Jun 11 2021 15.81 -0.01 -0.06% 15.84 15.89 15.50 285,557
Jun 10 2021 15.82 -0.22 -1.37% 16.20 16.20 15.67 389,102
Jun 09 2021 16.04 0.19 1.2% 16.00 16.32 15.94 408,283
Jun 08 2021 15.85 -0.21 -1.31% 16.17 16.28 15.68 346,381
Jun 07 2021 16.06 0.20 1.26% 15.94 16.62 15.80 635,066
Jun 04 2021 15.86 -0.28 -1.73% 16.25 16.38 15.80 292,985
Jun 03 2021 16.14 0.31 1.96% 15.78 16.36 15.45 456,649
Jun 02 2021 15.83 0.48 3.13% 15.35 16.00 15.17 758,911
Jun 01 2021 15.35 0.16 1.05% 15.51 15.51 15.00 509,191
May 28 2021 15.19 0.38 2.57% 15.01 15.78 14.82 612,974
May 27 2021 14.81 -0.18 -1.2% 15.01 15.11 14.78 351,348
May 26 2021 14.99 0.18 1.22% 14.05 15.25 14.02 738,014
May 25 2021 14.81 -0.38 -2.5% 15.19 15.31 14.70 408,375
May 24 2021 15.19 0.30 2.01% 15.03 15.24 14.64 552,283
See More Historical Prices »
Your Recent History
NASDAQ
OMER
Omeros
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 16:52:43