Omeros Corporation - Common Stock (OMER)

18.95
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 30th, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Omeros Corporation - Common Stock (OMER)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202617.9719.2817.6918.953,627,81918.95
10/28/202617.3717.9017.2517.88604,26017.88
10/27/202616.3017.5116.2017.49894,85617.49
10/26/202616.7816.7816.2116.29741,39216.29
10/23/202616.8016.8016.3716.57699,39016.57
10/22/202616.2616.8916.1516.86737,27516.86
10/21/202616.5716.6616.2016.26698,20216.26
10/20/202616.4216.7816.1116.55725,32616.55
10/19/202616.2816.6516.0516.351,382,88716.35
10/16/202617.9417.9415.8516.203,965,87116.20
10/15/202618.5019.0818.3018.79931,36518.79
10/14/202618.5819.2718.3918.43904,99218.43
10/13/202619.5019.7818.8318.88994,05418.88
10/12/202619.7420.2419.4719.631,065,24819.63
10/09/202619.2019.9119.1919.83793,93719.83
10/08/202618.6319.1418.4119.12899,91919.12
10/07/202618.1118.8418.0218.75622,90118.75
10/06/202618.9518.9918.3118.511,034,96218.51
10/05/202618.8219.1518.5518.901,068,17518.90
10/02/202618.6018.7618.2118.61956,39318.61
10/01/202618.8719.2018.4718.471,236,85618.47
9/30/202619.2519.4019.0219.041,365,76419.04
9/29/202619.2619.5719.0019.25841,71019.25
9/28/202619.8320.3819.3819.431,026,26319.43
9/25/202620.3920.6119.6620.08942,08520.08
9/24/202620.5220.6220.1120.13909,68720.13
9/23/202620.6520.9720.4320.741,349,37220.74
9/22/202619.5821.2419.3021.053,957,87421.05
9/21/202618.2318.5117.8218.491,055,61018.49
9/18/202618.6918.6917.6817.872,151,92617.87
9/17/202617.5218.5717.4218.452,567,87818.45
9/16/202617.1617.9917.1417.342,108,09317.34
9/15/202617.2617.4016.5017.171,655,62517.17
9/14/202618.3018.3017.4217.461,691,42917.46
9/11/202618.7418.9818.2818.281,014,30918.28
9/10/202619.1219.2418.3018.591,231,83718.59
9/09/202619.0119.5518.9319.391,531,29619.39
9/08/202618.7019.3718.5219.121,010,98219.12
9/04/202619.0019.2318.9018.95892,19318.95
9/03/202619.0019.1818.7019.111,165,46419.11
9/02/202618.9719.4718.4418.861,350,36218.86
9/01/202618.6619.0418.4818.752,042,44118.75
8/31/202618.5418.9418.0118.791,330,53818.79
8/28/202619.0219.1618.4218.611,144,03318.61
8/27/202618.2419.6218.0019.251,756,39519.25
8/26/202618.9619.0818.2018.221,408,48118.22
8/25/202619.3419.6519.1219.281,315,44519.28
8/24/202619.1019.3918.4219.321,425,54219.32
8/21/202618.6419.5818.4119.272,582,62119.27
8/20/202618.3018.7318.0718.631,648,26418.63
8/19/202617.1318.8917.1318.393,197,70218.39
8/18/202617.0217.2916.9017.191,234,65117.19
8/17/202617.1717.5216.9017.362,467,43917.36
8/14/202617.3517.6116.5417.193,675,97617.19
8/13/202616.6518.1416.2717.3513,430,89417.35
8/12/202613.5013.8013.2913.713,540,07713.71
8/11/202613.4613.8513.3313.601,888,05513.60
8/10/202613.3613.6413.0013.621,390,48213.62
8/07/202613.2913.4412.9213.251,227,71713.25
8/06/202612.4413.1912.2713.15841,08213.15
8/05/202612.9613.1312.5512.651,116,56812.65
8/04/202612.6613.0512.4212.941,646,29612.94
8/03/202612.2512.5911.9012.561,446,04412.56
7/31/202611.9311.9911.3711.841,309,59211.84
7/30/202611.6512.1611.6311.931,325,05811.93