Omeros Corporation Historical Data - 3O8 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Omeros Corporation (3O8)
Omeros Corporation (3O8) Historical

Omeros Corporation (3O8)

8.605

0.00

( 0.00% )

Updated: 03:15:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.795	-17.2596153846	10.4	10.4	8.3699999	2244	8.80203504	DE
4	1.295	17.7154582763	7.31	12.5	7.31	1571	9.58304361	DE
12	4.645	117.297979798	3.96	12.5	3.96	3654	8.22327395	DE
26	4.733	122.236570248	3.872	12.5	3.28	3187	7.52915873	DE
52	5.503	177.401676338	3.102	12.5	2.64	2978	5.8477374	DE
156	5.475	174.920127796	3.13	12.5	1.0069999	3081	4.54299206	DE
260	5.475	174.920127796	3.13	12.5	1.0069999	3081	4.54299206	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736803620	8.3699999	-0.4	-4.51	8.775	8.775	8.3699999	950
1736544420	8.765	-1.64	-15.72	9.46	9.46	8.75	5400
1736458020	10.4	0	0.00	10.4	10.4	10.4	0
1736371620	10.4	0	0.00	10.4	10.4	10.4	0
1736285220	10.4	-0.1	-0.95	10.4	10.4	10.4	382
1736198820	10.5	0	0.00	10.5	10.5	10.5	0
1735939620	10.5	-0.74	-6.58	10.5	10.5	10.5	100
1735853220	11.24	0	0.00	11.24	11.24	11.24	0
1735594020	11.24	0.04	0.36	11.48	11.5	11.24	1296
1735334820	11.2	1.22	12.17	10.17	11.2	10.17	142
1734989220	9.985	-0.38	-3.71	10.31	10.31	9.985	450
1734730020	10.369999	0.39	3.96	10.42	12.26	10.27	3205
1734643620	9.975	2.26	29.29	7.31	12.5	7.31	4522
1734557220	7.715	0.26	3.42	7.715	7.715	7.715	330
1734470820	7.46	0.03	0.34	7.31	7.46	7.31	504
1734384420	7.435	0.28	3.91	7.415	7.435	7.41	3000
1734125220	7.155	-0.83	-10.39	7.875	7.95	7.155	14842
1734038820	7.985	-0.88	-9.88	8.725	8.725	7.87	2192
1733952420	8.86	-1.64	-15.62	8.86	8.86	8.86	100
1733866020	10.5	0.16	1.55	10.95	10.95	10.5	126
1733779620	10.34	0	0.00	10.34	10.34	10.34	0
1733520420	10.34	-0.36	-3.36	10.34	10.34	10.34	49
1733434020	10.699999	0.3	2.88	10.699999	10.699999	10.699999	30
1733347620	10.4	0	0.00	10.4	10.4	10.4	0
1733261220	10.4	-1.13	-9.80	10.31	10.43	10.31	5575
1733174820	11.53	0.88	8.26	10.9	11.53	10.89	3638
1732915620	10.65	-0.7	-6.17	11.45	11.45	10.65	1100
1732829220	11.35	0	0.00	11.35	11.35	11.35	0
1732742820	11.35	-0.15	-1.30	11.7	11.7	11.35	350
1732656420	11.5	1.1	10.58	11.42	11.5	11.42	100
1732570020	10.4	0.29	2.87	10.5	10.5	10.02	3653
1732310820	10.11	2.95	41.10	7.23	10.11	7.23	18596
1732224420	7.165	1.52	26.93	6.73	7.165	6.73	1910
1732138020	5.6449999	0	0.00	5.6449999	5.6449999	5.6449999	0
1732051620	5.6449999	0	0.00	5.6449999	5.6449999	5.6449999	0
1731965220	5.6449999	-0.66	-10.40	6.505	6.505	5.6449999	1325
1731705960	6.3	-0.26	-3.89	6.39	6.39	6.3	5000
1731619560	6.555	2.6	65.53	4.99	6.96	4.99	26823
1731533220	3.96	0	0.00	3.96	3.96	3.96	0
1731446820	3.96	0	0.00	3.96	3.96	3.96	0
1731360420	3.96	0.07	1.80	3.96	3.96	3.96	3935
1731097560	3.89	0	0.00	3.89	3.89	3.89	0
1731011160	3.89	0	0.00	3.89	3.89	3.89	0
1730924760	3.89	0	0.00	3.89	3.89	3.89	0
1730838360	3.89	0	0.00	3.89	3.89	3.89	0
1730751960	3.89	0	0.00	3.89	3.89	3.89	0
1730492760	3.89	0	0.00	3.89	3.89	3.89	0
1730406360	3.89	0	0.00	3.89	3.89	3.89	0
1730319960	3.89	0	0.00	3.89	3.89	3.89	0
1730233560	3.89	0	0.00	3.89	3.89	3.89	0
1730147160	3.89	0	0.00	3.89	3.89	3.89	0
1729887960	3.89	0	0.00	3.89	3.89	3.89	0
1729801560	3.89	0	0.00	3.89	3.89	3.89	0
1729715160	3.89	0	0.00	3.89	3.89	3.89	0
1729628760	3.89	0	0.00	3.89	3.89	3.89	0
1729542360	3.89	0	0.00	3.89	3.89	3.89	0
1729283160	3.89	0.3	8.48	3.89	3.89	3.89	200
1729196820	3.586	0	0.00	3.586	3.586	3.586	0
1729110420	3.586	0	0.00	3.586	3.586	3.586	0
1729024020	3.586	0	0.00	3.586	3.586	3.586	0
1728937620	3.586	-0.06	-1.75	3.586	3.586	3.586	1400

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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