$11.42 +0.12 (%) Omeros Corp - NASDAQ

May. 27, 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
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
3/1/201610.2110.569.9410.53628,351
2/29/201610.1810.259.9510.14297,086
2/26/201610.2110.6010.0310.10357,269
2/25/201610.2510.399.8410.16345,063
2/24/20169.9610.349.6610.25587,994
2/23/201610.2710.8210.0510.09296,633
2/22/201610.3510.6710.3510.48361,443
2/19/201610.3910.4010.0210.27248,206
2/18/201611.3711.3810.3010.38435,539
2/17/201611.3711.6211.2611.39404,003
2/16/201611.1011.4810.9411.20413,412
2/12/201610.5511.1510.3211.02203,031
2/11/201610.4010.689.9810.53247,810
2/10/201610.4811.099.6510.51198,173
2/9/201610.1910.609.8010.14267,657
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center