$10.93 +0.03 (%) Omeros Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMER historical data

Date Open High Low Close Volume
7/22/201610.8511.0410.7510.93205,802
7/21/201611.0011.4110.8010.90372,719
7/20/201610.7511.0110.5210.97299,544
7/19/201611.4911.5010.6210.70480,998
7/18/201611.7011.8511.3811.50203,641
7/15/201611.2411.7311.1111.68251,372
7/14/201611.3211.4210.9811.16219,614
7/13/201612.3012.3011.0311.19502,028
7/12/201611.9512.4811.6612.10733,609
7/11/201611.6711.8211.3911.74185,280
7/8/201611.6911.7511.5011.59460,907
7/7/201611.4011.6511.1511.61237,977
7/6/201611.2711.7111.1211.24292,491
7/5/201611.3211.9011.2711.40530,993
7/1/201610.5011.2610.3611.23334,186
6/30/201610.5310.669.9310.52670,210
6/29/201610.5510.6610.1910.55236,981
6/28/20169.6310.319.5510.24418,704
6/27/201610.1410.289.469.53500,435
6/24/201610.3810.7010.2010.28685,209
6/23/201610.9511.0510.8110.98267,080
6/22/201610.8711.3210.6710.86182,473
6/21/201610.9011.0110.5310.87198,894
6/20/201610.6211.2310.5010.88225,275
6/17/201610.9711.0710.5310.55630,609
6/16/201611.3711.3710.5310.98366,050
6/15/201611.2311.6911.0411.30332,789
6/14/201611.1511.7810.9011.13514,897
6/13/201610.8411.2710.7811.18339,046
6/10/201610.8510.9710.5410.75344,486
6/9/201610.9911.0710.7810.84198,016
6/8/201610.8011.1410.7011.02251,261
6/7/201611.6311.6310.7910.79460,266
6/6/201611.7811.8911.5011.73369,622
6/3/201612.0912.1211.6411.66251,055
6/2/201611.6212.1211.5811.91259,486
6/1/201611.5911.7011.0111.54201,298
5/31/201611.4111.8911.4111.70234,378
5/27/201611.4411.5711.1711.42181,201
5/26/201611.4911.5511.1211.30138,082
5/25/201611.3311.7311.2411.52221,135
5/24/201611.1211.3410.9311.22165,019
5/23/201611.6011.9610.8010.98566,412
5/20/201611.3511.8311.2511.50448,268
5/19/201610.6811.3510.5311.27326,845
5/18/201610.6910.9410.5310.73273,629
5/17/20169.9611.119.9610.65379,538
5/16/20169.9910.229.839.94320,479
5/13/20169.849.969.519.91446,540
5/12/201610.7010.829.779.94721,867
5/11/201610.6010.8410.3210.68392,653
5/10/201611.2511.499.9410.511,824,767
5/9/201612.3712.8912.1712.56272,387
5/6/201612.1512.4211.9512.38225,320
5/5/201612.3512.6012.0412.25268,714
5/4/201612.5612.9212.2112.28307,928
5/3/201613.1113.1612.6912.79368,665
5/2/201613.2813.5213.0713.25268,219
4/29/201613.3113.6813.1213.25204,483
4/28/201613.2913.7913.2313.41214,797
4/27/201613.7913.8313.2513.39184,212
4/26/201613.4413.8813.1413.84346,410
4/25/201613.6513.7513.3013.52211,208
4/22/201613.6813.7813.2513.73268,328
4/21/201613.4813.8813.4113.69231,081
4/20/201613.6213.9313.3313.55393,818
4/19/201614.8514.8513.4213.65757,911
4/18/201614.9715.2514.5914.81263,539
4/15/201615.2115.3114.9915.07418,368
4/14/201615.3015.5515.0615.30410,702
4/13/201615.2515.4314.9615.22484,501
4/12/201615.7315.9515.3015.44268,279
4/11/201615.7816.0015.5115.79212,004
4/8/201616.1616.1815.4815.65241,315
4/7/201616.0016.2015.7015.94380,341
4/6/201616.1416.3815.4416.01426,062
4/5/201615.8016.3315.8016.09423,632
4/4/201615.6216.2515.6215.80308,027
4/1/201615.1915.7015.0115.62214,395
3/31/201615.4315.6615.1715.34501,636
3/30/201615.1015.6714.6615.27303,907
3/29/201614.5215.2714.2515.19286,888
3/28/201615.3315.3714.5214.55215,623
3/24/201614.0815.3013.9015.23283,633
3/23/201615.5515.8014.1914.26448,598
3/22/201615.0015.6415.0015.55321,178
3/21/201614.8515.3214.8515.18261,293
3/18/201615.0515.4914.6914.93838,621
3/17/201614.2014.8614.0414.70331,414
3/16/201613.7314.4513.6514.28448,841
3/15/201615.8216.2413.8613.95930,045
3/14/201616.2116.6215.8916.20496,765
3/11/201615.8716.3714.9316.37471,856
3/10/201616.1716.8015.2015.30756,879
3/9/201615.0016.4814.7816.201,045,283
3/8/201614.7416.0614.7415.072,570,620
3/7/201612.0413.1312.0412.99505,428
3/4/201611.4712.3911.3612.28601,875
3/3/201611.3211.5511.0811.49312,684
3/2/201610.5411.3410.2711.19451,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center