$10.35 -0.74 (%) Omeros Corp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMER historical data

Date Open High Low Close Volume
2/8/201610.8510.8710.1110.35205,658
2/5/201611.5011.6110.9011.09222,510
2/4/201611.4611.6711.1211.59341,478
2/3/201611.1811.5010.5411.48192,952
2/2/201611.2911.3110.8311.11169,697
2/1/201610.6411.6410.3511.52216,404
1/29/201610.0610.809.9810.79281,439
1/28/201610.9010.909.9310.00173,587
1/27/201610.7710.9810.4110.63327,006
1/26/201610.6110.9310.1710.77220,057
1/25/201610.7711.2110.5010.62232,237
1/22/201610.8211.1710.4610.77226,406
1/21/201610.6911.0510.4310.50375,638
1/20/20169.6410.969.5110.70520,518
1/19/201610.4310.499.529.84511,235
1/15/20169.7010.009.509.94447,999
1/14/201610.2410.468.9010.08894,494
1/13/201611.1111.5910.0710.10492,818
1/12/201611.2411.5510.8311.22503,087
1/11/201611.6311.6310.7211.08725,730
1/8/201611.8611.8611.2711.50563,489
1/7/201612.2112.4511.3711.51552,948
1/6/201613.6913.6912.6612.70389,339
1/5/201614.9215.0513.7313.83340,573
1/4/201615.3715.5614.2214.79723,869
12/31/201515.4515.8415.3815.73663,434
12/30/201514.9315.6014.8015.53491,108
12/29/201515.1915.3814.6914.92250,172
12/28/201515.0015.3515.0015.13289,545
12/24/201515.0215.1714.9115.0187,077
12/23/201514.8315.0814.5114.98267,733
12/22/201514.8415.1214.5314.80241,347
12/21/201514.7214.9714.0214.95443,453
12/18/201513.8815.0013.4514.682,618,708
12/17/201514.2714.2713.5513.57431,477
12/16/201513.6814.2013.5314.15421,851
12/15/201513.7014.0813.3313.60455,067
12/14/201513.4013.7713.2213.50445,811
12/11/201513.8514.1513.2813.47504,688
12/10/201514.3714.5513.9614.15349,840
12/9/201515.6415.8714.2614.32635,754
12/8/201515.8616.2015.4715.65597,854
12/7/201516.2116.5215.7616.19553,736
12/4/201515.9016.2615.7616.21667,510
12/3/201515.8016.1215.2715.80714,292
12/2/201515.8016.1015.4015.81379,460
12/1/201515.8615.9515.3615.76345,000
11/30/201515.4616.0315.2015.85409,460
11/27/201515.5115.6215.0615.37170,245
11/25/201514.6315.6814.6315.41448,008
11/24/201514.3514.9214.3514.66168,747
11/23/201513.9315.0713.8514.61395,322
11/20/201513.8414.1513.6014.03218,470
11/19/201513.8114.0113.5213.66158,682
11/18/201513.6314.0513.5413.91279,070
11/17/201513.5814.0813.4413.66290,443
11/16/201513.8114.0513.2813.72325,614
11/13/201513.6614.3213.5613.86285,268
11/12/201513.9314.0013.2613.77436,001
11/11/201513.4914.0613.1814.06434,185
11/10/201512.1013.8011.2513.581,000,455
11/9/201513.6514.3913.4113.57494,177
11/6/201513.5313.7813.1113.76244,254
11/5/201514.0214.2113.4313.56168,746
11/4/201514.0014.2313.7814.05220,262
11/3/201513.5414.1413.4613.97269,665
11/2/201512.6414.0512.5513.79405,150
10/30/201512.7112.9512.3212.53191,293
10/29/201512.7913.3512.6712.76274,986
10/28/201512.7913.4012.5812.88378,598
10/27/201512.8013.0812.4012.71263,904
10/26/201513.0813.4412.7312.82200,463
10/23/201512.6013.2412.5013.16416,472
10/22/201512.7612.9012.0012.37273,387
10/21/201513.4513.4512.3512.64361,008
10/20/201512.7313.4612.5013.35367,578
10/19/201512.8813.3712.4512.76295,886
10/16/201512.7713.0012.3712.90400,251
10/15/201511.6612.7911.5512.69392,774
10/14/201511.7312.1211.5011.73259,675
10/13/201511.9011.9011.4811.67431,468
10/12/201512.6012.9611.6511.92509,692
10/9/201512.0412.7411.8712.66373,306
10/8/201512.1012.2111.6212.08261,521
10/7/201511.7912.5311.5112.15354,243
10/6/201512.0012.1411.2511.78529,136
10/5/201512.2912.5211.6612.24419,151
10/2/201511.0012.3110.9312.29462,597
10/1/201511.0511.3810.6911.17458,981
9/30/201510.9611.4010.5510.96695,618
9/29/201511.1311.4210.4810.911,062,437
9/28/201511.7511.8510.6410.901,010,154
9/25/201512.4512.5411.6611.80800,413
9/24/201512.3012.4511.9012.42493,741
9/23/201512.7812.8912.2512.44525,446
9/22/201512.8113.0312.5112.86712,872
9/21/201513.7213.7212.7613.05881,997
9/18/201513.6113.7713.3113.591,493,988
9/17/201513.1313.9313.1313.88732,079
9/16/201513.1513.3912.8013.22507,803
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center