OMER

Omeros Historical Data - OMER

OMER Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 14.19 -0.05 -0.35% 14.36 14.38 13.95 216,607
Jul 22 2021 14.24 -0.13 -0.9% 14.25 14.49 14.1666 257,082
Jul 21 2021 14.37 0.07 0.49% 14.34 14.75 14.18 281,894
Jul 20 2021 14.30 0.47 3.4% 13.84 14.35 13.81 445,779
Jul 19 2021 13.83 0.23 1.69% 13.48 13.85 13.35 340,434
Jul 16 2021 13.60 -0.23 -1.66% 13.93 14.22 13.5655 317,963
Jul 15 2021 13.83 0.14 1.02% 13.59 13.86 13.31 442,421
Jul 14 2021 13.69 -0.58 -4.06% 14.30 14.30 13.53 598,949
Jul 13 2021 14.27 -0.18 -1.25% 14.25 14.46 14.10 238,714
Jul 12 2021 14.45 -0.16 -1.1% 14.60 14.75 14.21 357,750
Jul 09 2021 14.61 -0.17 -1.15% 14.82 14.885 14.43 247,226
Jul 08 2021 14.78 0.13 0.89% 14.41 14.86 14.24 481,503
Jul 07 2021 14.65 -0.11 -0.75% 14.71 14.98 14.20 438,599
Jul 06 2021 14.76 -0.23 -1.53% 14.98 15.105 14.58 424,468
Jul 05 2021 14.99 0.00 +0.00% 15.67 15.67 14.7733 0
Jul 02 2021 14.99 -0.67 -4.28% 15.67 15.67 14.7733 531,333
Jul 01 2021 15.66 0.82 5.53% 14.94 15.66 14.8401 688,876
Jun 30 2021 14.84 -0.23 -1.53% 15.07 15.10 14.69 347,425
Jun 29 2021 15.07 -0.31 -2.02% 15.38 15.55 14.85 599,963
Jun 28 2021 15.38 -0.23 -1.47% 15.70 15.72 15.14 295,525
Jun 25 2021 15.61 0.07 0.45% 15.60 15.82 15.48 750,132
Jun 24 2021 15.54 0.09 0.58% 15.50 15.635 15.34 301,486
Jun 23 2021 15.45 -0.01 -0.06% 15.50 15.7078 15.36 316,161
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 31 2021 15.19 0.00 +0.00% 15.01 15.78 14.82 0
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
May 21 2021 14.89 -0.25 -1.65% 15.26 15.2999 14.6276 1,078,532
May 20 2021 15.14 -1.83 -10.78% 14.39 15.31 13.86 2,848,235
May 19 2021 16.97 -0.79 -4.45% 17.58 17.645 16.91 961,148
May 18 2021 17.76 -0.03 -0.17% 17.80 18.04 17.675 586,320
May 17 2021 17.79 -0.41 -2.25% 18.08 18.35 17.62 2,267,868
May 14 2021 18.20 -0.13 -0.71% 18.45 18.59 17.89 542,257
May 13 2021 18.33 0.48 2.69% 17.97 18.86 17.85 436,521
May 12 2021 17.85 -0.58 -3.15% 18.17 18.69 17.84 343,523
May 11 2021 18.43 0.74 4.18% 17.38 18.81 17.2121 538,962
May 10 2021 17.69 -0.06 -0.34% 17.85 17.98 17.50 336,855
May 07 2021 17.75 0.19 1.08% 17.49 18.05 17.49 392,587
May 06 2021 17.56 -0.36 -2.01% 17.84 18.02 17.21 328,667
May 05 2021 17.92 0.26 1.47% 17.75 18.05 17.58 275,096
May 04 2021 17.66 -0.14 -0.79% 17.70 17.84 17.48 256,407
May 03 2021 17.80 0.14 0.79% 17.84 17.85 17.41 281,221
Apr 30 2021 17.66 -0.25 -1.4% 17.63 18.0085 17.61 290,124
Apr 29 2021 17.91 -0.08 -0.44% 18.02 18.03 17.40 415,108
Apr 28 2021 17.99 -0.06 -0.3% 17.93 18.41 17.92 680,415
Apr 27 2021 18.045 -0.11 -0.58% 18.15 18.2581 17.81 1,888,138
Apr 26 2021 18.15 -0.50 -2.68% 18.65 18.70 18.10 365,271
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:20210725 21:57:44