$16.94 -0.55 (%) Omeros Corp - NASDAQ

Jul. 7, 2015 | 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
7/6/201517.0018.1316.3017.49617,541
7/2/201516.9317.5215.8217.10929,578
7/1/201518.1818.4316.9016.98622,768
6/30/201518.4818.5317.6217.991,018,868
6/29/201519.5619.5618.2618.29478,462
6/26/201520.9621.0519.3619.70830,072
6/25/201521.7021.7620.5921.00451,426
6/24/201521.5321.7721.3521.67266,139
6/23/201522.0622.2521.5121.65280,464
6/22/201521.2422.1220.9722.08404,107
6/19/201520.9721.4220.4321.061,228,122
6/18/201520.3321.1220.2520.95880,842
6/17/201519.8820.3119.8720.10408,979
6/16/201519.7519.9919.6119.86398,598
6/15/201519.5319.7619.1419.57389,767
6/12/201519.6719.8219.3919.67352,351
6/11/201519.6719.8819.5619.82205,157
6/10/201519.6119.9519.3519.68282,744
6/9/201520.1220.2019.1819.57527,709
6/8/201520.4520.4519.9920.12429,205
6/5/201520.2520.6119.8220.38397,461
6/4/201520.0920.5319.8320.24372,168
6/3/201520.6520.6619.7720.14620,830
6/2/201520.2720.7820.0320.522,037,110
6/1/201520.4120.9720.2020.55943,887
5/29/201520.0220.2219.7219.85463,922
5/28/201520.2820.4919.8620.00549,014
5/27/201520.8821.0620.1020.28466,475
5/26/201521.0421.4420.4020.79460,642
5/22/201521.5422.2021.0521.20330,668
5/21/201521.2621.8621.0021.22306,049
5/20/201520.6721.4820.6121.37368,078
5/19/201521.0521.4220.5420.58358,430
5/18/201520.8221.3820.2420.99859,720
5/15/201520.8621.1020.5120.88459,121
5/14/201521.0021.3720.2720.89412,797
5/13/201521.8122.2820.8620.90472,823
5/12/201521.5322.7820.9021.79763,983
5/11/201520.8521.6520.8021.06496,675
5/8/201521.5021.8420.4720.80465,050
5/7/201521.2421.9521.1421.21435,939
5/6/201520.8521.5820.7521.45710,316
5/5/201521.0121.2020.3320.77348,710
5/4/201520.3921.4620.3921.06415,700
5/1/201520.3020.8220.0520.43475,410
4/30/201521.1421.4720.0020.12552,036
4/29/201521.8922.0721.0921.24714,013
4/28/201523.1423.2121.6221.96634,226
4/27/201524.4724.8522.9323.14352,216
4/24/201524.5825.3924.2824.32228,430
4/23/201524.4224.9023.8124.67181,004
4/22/201524.5525.0823.8524.41173,753
4/21/201524.1024.8023.8924.56261,796
4/20/201524.3024.4023.5324.02346,787
4/17/201524.4424.9323.6124.21307,071
4/16/201524.8925.2424.2524.70202,686
4/15/201525.5625.8425.0325.04253,765
4/14/201526.0026.6425.0425.43368,025
4/13/201524.5525.8724.5525.56334,287
4/10/201524.2024.8324.1124.58232,113
4/9/201523.9924.5023.4724.14239,839
4/8/201523.3724.4823.3723.90329,870
4/7/201523.2824.6423.1623.27500,539
4/6/201523.5423.9622.8923.23507,291
4/2/201522.0122.9421.6222.84500,633
4/1/201521.8721.9821.0521.95394,979
3/31/201522.1322.1521.4022.03455,016
3/30/201522.0822.4321.9122.39318,280
3/27/201522.1822.6221.5021.86360,616
3/26/201522.3622.7221.5022.21476,401
3/25/201524.2624.3322.5522.61469,140
3/24/201524.1925.1523.6124.24383,260
3/23/201524.8124.8623.8924.29297,522
3/20/201525.3425.9724.5524.94710,308
3/19/201523.9925.4923.9525.37506,998
3/18/201524.0024.2023.0524.01339,172
3/17/201523.4725.1122.7623.64733,914
3/16/201525.3225.3323.8024.13784,535
3/13/201524.3925.2824.2725.21313,661
3/12/201524.2424.5523.8424.52359,119
3/11/201524.5724.8024.0024.09284,314
3/10/201524.7424.8023.6424.52523,474
3/9/201526.3026.5224.2425.00570,872
3/6/201526.1826.5725.8526.14660,007
3/5/201526.3027.6426.2126.35844,493
3/4/201524.9326.4724.5026.20814,835
3/3/201524.9625.7123.7825.004,251,166
3/2/201521.8025.3621.7925.102,865,080
2/27/201520.8121.1320.6820.87901,416
2/26/201520.5820.9920.3020.93344,357
2/25/201520.9021.1420.5120.64301,609
2/24/201521.1421.2020.5420.81240,290
2/23/201521.0521.3320.7821.12271,586
2/20/201521.5821.7120.9821.25436,888
2/19/201522.5122.7221.3421.53521,075
2/18/201521.9922.0021.1721.91262,587
2/17/201520.8022.1020.7521.54262,726
2/13/201520.5520.6720.2020.63147,879
2/12/201520.8620.8620.2020.50172,921
2/11/201520.7021.4120.0820.54205,480
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!