$9.10 +0.05 (%) Omeros Corp - NASDAQ

Jan. 20, 2017 | 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
1/20/20179.049.229.039.10217,893
1/19/20179.209.289.049.05172,055
1/18/20179.049.239.029.22188,830
1/17/20179.229.238.959.03336,795
1/13/20179.319.599.219.33277,786
1/12/20179.279.479.009.31366,709
1/11/20179.799.809.279.37586,009
1/10/201710.0010.039.659.84354,974
1/9/20179.8710.219.679.90483,946
1/6/201710.5510.559.939.95463,959
1/5/201710.5410.5910.1510.43461,650
1/4/201710.1310.5910.1210.50403,210
1/3/201710.0410.149.7210.10402,850
12/30/20169.8710.079.789.92350,756
12/29/201610.0410.189.9210.01254,783
12/28/201610.2510.2510.0210.10195,550
12/27/201610.7010.8610.2210.25304,989
12/23/20169.8010.609.7810.55293,744
12/22/201610.0110.189.779.84349,287
12/21/201610.7310.9210.1110.13393,000
12/20/201610.7711.1410.6910.85279,500
12/19/201610.9911.2410.7010.82280,117
12/16/201610.9211.3810.8010.96910,347
12/15/201610.3010.9410.2110.89511,793
12/14/201610.0310.3810.0010.30435,595
12/13/20169.6510.349.6110.15459,223
12/12/20169.9810.249.679.73528,925
12/9/201610.1210.569.8910.10685,226
12/8/201610.3810.449.8310.051,222,372
12/7/201610.9510.9510.2510.48854,310
12/6/201610.7511.1510.4511.11791,133
12/5/201611.1011.4110.4810.56820,671
12/2/201611.2511.3010.8410.91673,793
12/1/201612.2912.3711.2511.31777,032
11/30/201612.4312.5912.0212.29446,456
11/29/201612.6812.8012.3312.39466,235
11/28/201613.0413.1212.6912.71320,810
11/25/201613.4413.4612.8512.99264,814
11/23/201612.1812.7711.7512.75829,590
11/22/201613.1313.4312.0712.27873,728
11/21/201613.3913.4212.9613.09431,816
11/18/201613.5813.6112.9513.07559,935
11/17/201612.8613.4112.5113.24836,838
11/16/201613.5914.0312.8012.89996,207
11/15/201613.6014.1513.4913.751,159,198
11/14/201612.8913.4712.5213.461,288,171
11/11/201611.8912.9511.8312.651,165,697
11/10/201611.1012.3011.0411.882,379,007
11/9/20169.6010.359.6010.131,028,998
11/8/20169.7510.049.119.23859,077
11/7/201610.5010.509.639.831,233,643
11/4/20169.159.999.129.72867,096
11/3/20168.959.348.819.06930,067
11/2/20168.358.758.218.65759,942
11/1/20168.348.468.068.31637,609
10/31/20168.128.227.818.20664,715
10/28/20168.018.047.807.85496,057
10/27/20168.298.447.827.99689,499
10/26/20168.398.498.038.16479,644
10/25/20168.808.958.208.43770,119
10/24/20168.869.608.708.721,690,101
10/21/20168.718.978.178.522,151,362
10/20/20167.658.287.618.011,684,484
10/19/20167.537.757.327.611,146,606
10/18/20167.617.707.207.50769,183
10/17/20168.638.707.457.603,939,905
10/14/20167.807.937.267.34624,881
10/13/20167.937.957.697.78505,138
10/12/20168.558.587.757.80859,136
10/11/20169.109.118.558.61471,244
10/10/20169.229.459.109.15291,276
10/7/20169.689.729.089.09485,189
10/6/201610.0310.079.639.71434,208
10/5/201610.5010.5110.0410.07434,397
10/4/201610.9010.9610.3610.46332,469
10/3/201611.0711.1410.8210.89229,047
9/30/201611.2511.4111.1011.16223,175
9/29/201611.5711.6011.2011.22187,867
9/28/201611.5011.5911.3711.52188,785
9/27/201611.3711.6211.3611.52150,057
9/26/201611.5611.6211.2611.40203,533
9/23/201611.7511.9411.6311.64216,109
9/22/201611.5511.9311.5011.90217,831
9/21/201611.4611.6311.3611.51226,142
9/20/201611.3911.6611.2411.41182,738
9/19/201611.2511.4311.0411.34257,354
9/16/201611.1011.4611.0111.28552,641
9/15/201610.8711.1010.6911.07279,167
9/14/201610.9211.1810.6110.87213,998
9/13/201611.1611.1610.6010.92265,645
9/12/201610.9511.3210.9211.25307,251
9/9/201611.3611.4010.9310.94303,049
9/8/201611.2611.4111.2011.39331,921
9/7/201611.0511.3411.0411.23284,282
9/6/201611.1411.3110.8911.19190,256
9/2/201610.7711.1110.6711.10182,044
9/1/201610.7310.9610.6010.76216,437
8/31/201611.0811.0810.7010.74456,737
8/30/201610.8811.1910.8511.07203,557
8/29/201610.8911.0910.7510.92178,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center