ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

OMER Omeros Corporation

3.40
-0.02 (-0.58%)
Mar 28 2024 - Closed
Delayed by 15 minutes

OMER Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 3.45 0.03 0.88% 3.49 3.505 3.355 332,863
Mar 27 2024 3.42 -0.04 -1.16% 3.56 3.56 3.364 238,019
Mar 26 2024 3.46 0.02 0.58% 3.47 3.5814 3.4046 192,595
Mar 25 2024 3.44 0.04 1.18% 3.41 3.52 3.3402 281,230
Mar 22 2024 3.40 -0.27 -7.36% 3.60 3.65 3.40 396,978
Mar 21 2024 3.67 -0.10 -2.65% 3.77 3.94 3.66 320,528
Mar 20 2024 3.77 0.18 5.01% 3.62 3.81 3.52 271,176
Mar 19 2024 3.59 0.07 1.99% 3.49 3.7027 3.49 300,326
Mar 18 2024 3.52 -0.13 -3.56% 3.61 3.67 3.355 601,209
Mar 15 2024 3.65 -0.03 -0.82% 3.65 3.82 3.60 557,098
Mar 14 2024 3.68 -0.36 -8.91% 4.03 4.06 3.66 1,099,828
Mar 13 2024 4.04 0.01 0.25% 4.10 4.1901 4.01 361,957
Mar 12 2024 4.03 -0.17 -4.05% 4.15 4.21 4.01 314,231
Mar 11 2024 4.20 -0.18 -4.11% 4.32 4.43 4.18 326,607
Mar 08 2024 4.38 -0.14 -3.10% 4.58 4.70 4.32 442,904
Mar 07 2024 4.52 0.11 2.49% 4.42 4.60 4.355 292,643
Mar 06 2024 4.41 0.20 4.75% 4.26 4.60 4.155 565,618
Mar 05 2024 4.21 -0.23 -5.18% 4.44 4.47 4.19 326,794
Mar 04 2024 4.44 -0.34 -7.11% 4.85 4.85 4.23 596,399
Mar 01 2024 4.78 0.28 6.22% 4.54 4.845 4.48 436,873
Feb 29 2024 4.50 -0.03 -0.66% 4.49 4.68 4.3999 324,774
Feb 28 2024 4.53 0.03 0.67% 4.41 4.57 4.36 429,304
Feb 27 2024 4.50 -0.05 -1.10% 4.69 4.7417 4.375 443,895
Feb 26 2024 4.55 0.43 10.44% 4.15 4.60 4.14 530,524
Feb 23 2024 4.12 -0.04 -0.84% 4.22 4.25 4.03 423,772
Feb 22 2024 4.155 -0.09 -2.00% 4.27 4.4201 4.15 453,970
Feb 21 2024 4.24 -0.42 -9.01% 4.60 4.61 4.17 754,002
Feb 20 2024 4.66 -0.23 -4.61% 4.81 4.91 4.595 624,069
Feb 16 2024 4.885 -0.01 -0.10% 4.95 5.135 4.83 896,326
Feb 15 2024 4.89 0.31 6.77% 4.60 5.02 4.42 1,488,823
Feb 14 2024 4.58 0.95 26.17% 3.74 4.58 3.71 1,590,121
Feb 13 2024 3.63 -0.29 -7.28% 3.71 3.77 3.545 655,443
Feb 12 2024 3.915 0.10 2.49% 3.82 3.955 3.7559 516,688
Feb 09 2024 3.82 0.51 15.41% 3.29 3.915 3.28 943,955
Feb 08 2024 3.31 0.02 0.61% 3.23 3.3703 3.18 212,152
Feb 07 2024 3.29 -0.06 -1.79% 3.32 3.40 3.29 217,665
Feb 06 2024 3.35 0.07 2.13% 3.22 3.36 3.08 353,515
Feb 05 2024 3.28 -0.11 -3.24% 3.35 3.4155 3.27 397,360
Feb 02 2024 3.39 -0.01 -0.29% 3.40 3.424 3.21 363,995
Feb 01 2024 3.40 0.16 4.94% 3.55 3.5701 3.26 1,431,455
Jan 31 2024 3.24 -0.04 -1.22% 3.26 3.481 3.19 483,939
Jan 30 2024 3.28 -0.07 -2.09% 3.32 3.35 3.14 630,381
Jan 29 2024 3.35 0.06 1.82% 3.33 3.41 3.205 489,243
Jan 26 2024 3.29 -0.06 -1.79% 3.36 3.44 3.2125 374,833
Jan 25 2024 3.35 -0.11 -3.04% 3.51 3.59 3.29 661,828
Jan 24 2024 3.455 0.04 1.32% 3.46 3.79 3.44 725,710
Jan 23 2024 3.41 -0.18 -5.01% 3.62 3.62 3.015 1,001,978
Jan 22 2024 3.59 -0.30 -7.71% 3.91 3.995 3.555 819,934
Jan 19 2024 3.89 0.02 0.52% 3.89 3.93 3.73 745,513
Jan 18 2024 3.87 -0.01 -0.26% 3.87 4.075 3.67 992,893
Jan 17 2024 3.88 0.40 11.49% 3.39 3.90 3.33 983,636
Jan 16 2024 3.48 -0.05 -1.42% 3.45 3.6422 3.37 414,523
Jan 12 2024 3.53 -0.16 -4.34% 3.74 3.9702 3.4595 594,282
Jan 11 2024 3.69 -0.05 -1.34% 3.71 3.845 3.53 548,550
Jan 10 2024 3.74 -0.21 -5.32% 3.94 3.98 3.685 849,007
Jan 09 2024 3.95 0.38 10.64% 3.55 4.025 3.47 973,671
Jan 08 2024 3.57 0.51 16.67% 3.05 3.57 3.02 652,297
Jan 05 2024 3.06 0.03 0.99% 2.96 3.11 2.91 399,210
Jan 04 2024 3.03 0.15 5.21% 2.95 3.04 2.76 534,252
Jan 03 2024 2.88 -0.41 -12.46% 3.29 3.29 2.85 1,062,186
Jan 02 2024 3.29 0.02 0.61% 3.22 3.52 3.13 938,767

Your Recent History

Delayed Upgrade Clock