Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Omeros (OMER) Historical Prices

OMER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.5319.0118.0518.4418.44-2.69%884,5180.53
Oct 29, 202617.9719.2817.6918.9518.95+5.98%3,627,7012.23
Oct 28, 202617.3717.9017.2517.8817.88+2.23%604,1600.37
Oct 27, 202616.3017.5116.2017.4917.49+7.37%894,3540.54
Oct 26, 202616.7816.7816.2116.2916.29-1.69%741,1300.45
Oct 23, 202616.8016.8016.3716.5716.57-1.72%698,8910.42
Oct 22, 202616.2616.8916.1516.8616.86+3.69%737,1260.43
Oct 21, 202616.5716.6716.2116.2616.26-1.75%698,2050.40
Oct 20, 202616.4216.7816.1116.5516.55+1.22%725,4710.42
Oct 19, 202616.2816.6516.0516.3516.35+0.93%1,382,0840.80
Oct 16, 202617.9417.9415.8516.2016.20-13.78%3,963,2772.34
Oct 15, 202618.5019.0818.3018.7918.79+1.95%931,3670.55
Oct 14, 202618.5819.2718.3918.4318.43-2.38%905,1060.53
Oct 13, 202619.5019.7818.8318.8818.88-3.82%994,0560.58
Oct 12, 202619.7420.2419.4719.6319.63-1.01%1,065,3000.62
Oct 09, 202619.2019.9119.1919.8319.83+3.71%793,9320.46
Oct 08, 202618.6319.1418.4119.1219.12+1.97%899,9210.52
Oct 07, 202618.1118.8418.0218.7518.75+1.30%622,9230.36
Oct 06, 202618.9518.9918.3118.5118.51-2.06%1,034,9750.60
Oct 05, 202618.8219.1518.5518.9018.90+1.56%1,068,0730.61
Oct 02, 202618.6018.7618.2218.6118.61+0.76%956,3920.55
Oct 01, 202618.8719.2018.4718.4718.47-2.99%1,236,6040.70
Sep 30, 202619.2519.4019.0219.0419.04-1.09%1,365,7660.79
Sep 29, 202619.2619.5719.0019.2519.25-0.93%841,8460.48
Sep 28, 202619.8320.3819.3819.4319.43-3.24%1,026,3950.59
Sep 25, 202620.3920.6119.6620.0820.08-0.25%942,0840.53
Sep 24, 202620.5220.6220.1120.1320.13-2.94%909,6900.51
Sep 23, 202620.6520.9720.4320.7420.74-1.47%1,349,5740.69
Sep 22, 202619.5821.2419.3021.0521.05+13.85%3,958,7542.08
Sep 21, 202618.2318.5117.8218.4918.49+3.47%1,055,6320.55
Sep 18, 202618.6918.6917.6817.8717.87-3.14%2,151,9251.14
Sep 17, 202617.5218.5717.4218.4518.45+6.40%2,496,4701.33
Sep 16, 202617.1617.9917.1517.3417.34+0.99%2,108,1051.12
Sep 15, 202617.2617.4016.5017.1717.17-1.66%1,655,6280.88
Sep 14, 202618.3018.3017.4217.4617.46-4.49%1,691,4970.89
Sep 11, 202618.7418.9818.2818.2818.28-1.67%1,014,3080.53
Sep 10, 202619.1219.2418.3018.5918.59-4.13%1,231,8400.61
Sep 09, 202619.0119.5518.9319.3919.39+1.41%1,531,3240.76
Sep 08, 202618.7019.3718.5219.1219.12+0.90%1,015,5370.51
Sep 07, 202619.0019.2318.9018.9518.95+0.00%00.00
Sep 04, 202619.0019.2318.9018.9518.95-0.84%892,1920.44
Sep 03, 202618.9919.1818.7019.1119.11+1.33%1,165,4140.57
Sep 02, 202618.9719.4718.4418.8618.86+0.59%1,350,6150.66
Sep 01, 202618.6619.0418.4818.7518.75-0.21%2,042,3041.00
Aug 31, 202618.5418.9418.0118.7918.79+0.97%1,330,4870.64
Aug 28, 202619.0219.1618.4218.6118.61-3.32%1,143,5590.55
Aug 27, 202618.2419.6218.0019.2519.25+5.65%1,756,6080.84
Aug 26, 202618.9619.0818.2018.2218.22-5.50%1,409,1010.68
Aug 25, 202619.3419.6519.1219.2819.28-0.21%1,314,5180.62
Aug 24, 202619.1019.3918.4219.3219.32+0.26%1,425,7800.67