Omeros Corporation (OMER)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.1000 | 3.1900 | 3.0700 | 3.1500 | 3.1500 | 172,100 |
| Apr 29, 2024 | 3.1800 | 3.3100 | 3.1100 | 3.1300 | 3.1300 | 197,400 |
| Apr 26, 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 172,900 |
| Apr 25, 2024 | 3.0100 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 265,800 |
| Apr 24, 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0400 | 3.0400 | 245,200 |
| Apr 23, 2024 | 3.1100 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 210,600 |
| Apr 22, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 291,600 |
| Apr 19, 2024 | 3.1700 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 385,900 |
| Apr 18, 2024 | 3.3200 | 3.4100 | 3.2000 | 3.2100 | 3.2100 | 429,200 |
| Apr 17, 2024 | 3.4800 | 3.5700 | 3.3200 | 3.3400 | 3.3400 | 269,400 |
| Apr 16, 2024 | 3.3900 | 3.4800 | 3.2800 | 3.4300 | 3.4300 | 237,200 |
| Apr 15, 2024 | 3.7100 | 3.8200 | 3.3600 | 3.3800 | 3.3800 | 432,500 |
| Apr 12, 2024 | 3.9300 | 4.1000 | 3.7200 | 3.7600 | 3.7600 | 304,700 |
| Apr 11, 2024 | 3.6900 | 3.9700 | 3.6200 | 3.9400 | 3.9400 | 531,000 |
| Apr 10, 2024 | 3.3700 | 3.6600 | 3.3100 | 3.6400 | 3.6400 | 475,400 |
| Apr 09, 2024 | 3.4600 | 3.5900 | 3.3800 | 3.4300 | 3.4300 | 328,000 |
| Apr 08, 2024 | 3.5200 | 3.6700 | 3.3900 | 3.4200 | 3.4200 | 502,700 |
| Apr 05, 2024 | 3.1200 | 3.4700 | 3.1100 | 3.4300 | 3.4300 | 440,800 |
| Apr 04, 2024 | 3.1100 | 3.3500 | 3.1000 | 3.1200 | 3.1200 | 491,200 |
| Apr 03, 2024 | 3.0000 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 332,800 |
| Apr 02, 2024 | 2.9200 | 3.1000 | 2.6100 | 3.0500 | 3.0500 | 1,106,900 |
| Apr 01, 2024 | 3.4100 | 3.4100 | 3.0800 | 3.1900 | 3.1900 | 553,300 |
| Mar 28, 2024 | 3.4900 | 3.5100 | 3.3600 | 3.4500 | 3.4500 | 332,900 |
| Mar 27, 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4200 | 3.4200 | 238,000 |
| Mar 26, 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
| Mar 25, 2024 | 3.4100 | 3.5200 | 3.3400 | 3.4400 | 3.4400 | 281,200 |
| Mar 22, 2024 | 3.6000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 397,000 |
| Mar 21, 2024 | 3.7700 | 3.9400 | 3.6600 | 3.6700 | 3.6700 | 320,300 |
| Mar 20, 2024 | 3.6200 | 3.8100 | 3.5200 | 3.7700 | 3.7700 | 271,200 |
| Mar 19, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.5900 | 3.5900 | 300,300 |
| Mar 18, 2024 | 3.6100 | 3.6700 | 3.3600 | 3.5200 | 3.5200 | 601,200 |
| Mar 15, 2024 | 3.6500 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 557,100 |
| Mar 14, 2024 | 4.0300 | 4.0600 | 3.6600 | 3.6800 | 3.6800 | 1,100,200 |
| Mar 13, 2024 | 4.1000 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 362,000 |
| Mar 12, 2024 | 4.1500 | 4.2100 | 4.0100 | 4.0300 | 4.0300 | 314,200 |
| Mar 11, 2024 | 4.3200 | 4.4300 | 4.1800 | 4.2000 | 4.2000 | 326,600 |
| Mar 08, 2024 | 4.5800 | 4.7000 | 4.3200 | 4.3800 | 4.3800 | 442,900 |
| Mar 07, 2024 | 4.4200 | 4.6000 | 4.3600 | 4.5200 | 4.5200 | 292,600 |
| Mar 06, 2024 | 4.2600 | 4.6000 | 4.1600 | 4.4100 | 4.4100 | 565,600 |
| Mar 05, 2024 | 4.4400 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 326,800 |
| Mar 04, 2024 | 4.8500 | 4.8500 | 4.2300 | 4.4400 | 4.4400 | 597,500 |
| Mar 01, 2024 | 4.5400 | 4.8500 | 4.4800 | 4.7800 | 4.7800 | 436,900 |
| Feb 29, 2024 | 4.4900 | 4.6800 | 4.4000 | 4.5000 | 4.5000 | 324,800 |
| Feb 28, 2024 | 4.4100 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 429,300 |
| Feb 27, 2024 | 4.6900 | 4.7400 | 4.3800 | 4.5000 | 4.5000 | 443,800 |
| Feb 26, 2024 | 4.1400 | 4.6000 | 4.1400 | 4.5500 | 4.5500 | 530,500 |
| Feb 23, 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1200 | 4.1200 | 423,700 |
| Feb 22, 2024 | 4.2700 | 4.4200 | 4.1500 | 4.1600 | 4.1600 | 454,000 |
| Feb 21, 2024 | 4.6000 | 4.6100 | 4.1700 | 4.2400 | 4.2400 | 754,000 |
| Feb 20, 2024 | 4.8100 | 4.9100 | 4.6000 | 4.6600 | 4.6600 | 624,100 |
| Feb 16, 2024 | 4.9500 | 5.1400 | 4.8300 | 4.8900 | 4.8900 | 896,300 |
| Feb 15, 2024 | 4.6000 | 5.0200 | 4.4200 | 4.8900 | 4.8900 | 1,488,800 |
| Feb 14, 2024 | 3.7400 | 4.5800 | 3.7100 | 4.5800 | 4.5800 | 1,591,600 |
| Feb 13, 2024 | 3.7100 | 3.7700 | 3.5500 | 3.6300 | 3.6300 | 655,400 |
| Feb 12, 2024 | 3.8200 | 3.9600 | 3.7600 | 3.9200 | 3.9200 | 516,600 |
| Feb 09, 2024 | 3.2900 | 3.9200 | 3.2800 | 3.8200 | 3.8200 | 944,300 |
| Feb 08, 2024 | 3.2300 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 212,200 |
| Feb 07, 2024 | 3.3200 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 217,700 |
| Feb 06, 2024 | 3.2200 | 3.3600 | 3.0800 | 3.3500 | 3.3500 | 353,500 |
| Feb 05, 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 397,400 |
| Feb 02, 2024 | 3.4000 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 364,000 |
| Feb 01, 2024 | 3.5500 | 3.5700 | 3.2600 | 3.4000 | 3.4000 | 1,432,000 |
| Jan 31, 2024 | 3.2600 | 3.4800 | 3.1900 | 3.2400 | 3.2400 | 483,900 |
| Jan 30, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2800 | 3.2800 | 630,400 |
| Jan 29, 2024 | 3.3300 | 3.4100 | 3.2100 | 3.3500 | 3.3500 | 489,200 |
| Jan 26, 2024 | 3.3600 | 3.4400 | 3.2100 | 3.2900 | 3.2900 | 374,800 |
| Jan 25, 2024 | 3.5100 | 3.5700 | 3.2900 | 3.3500 | 3.3500 | 661,800 |
| Jan 24, 2024 | 3.4600 | 3.7900 | 3.4400 | 3.4600 | 3.4600 | 725,700 |
| Jan 23, 2024 | 3.6200 | 3.6200 | 3.0200 | 3.4100 | 3.4100 | 1,002,000 |
| Jan 22, 2024 | 3.9100 | 4.0000 | 3.5600 | 3.5900 | 3.5900 | 819,900 |
| Jan 19, 2024 | 3.8900 | 3.9300 | 3.7300 | 3.8900 | 3.8900 | 745,500 |
| Jan 18, 2024 | 3.8700 | 4.0800 | 3.6700 | 3.8700 | 3.8700 | 992,900 |
| Jan 17, 2024 | 3.3900 | 3.9000 | 3.3300 | 3.8800 | 3.8800 | 983,600 |
| Jan 16, 2024 | 3.4500 | 3.6400 | 3.3700 | 3.4800 | 3.4800 | 414,500 |
| Jan 12, 2024 | 3.7400 | 3.9700 | 3.4600 | 3.5300 | 3.5300 | 594,300 |
| Jan 11, 2024 | 3.7100 | 3.8500 | 3.5300 | 3.6900 | 3.6900 | 548,600 |
| Jan 10, 2024 | 3.9400 | 3.9800 | 3.6900 | 3.7400 | 3.7400 | 849,000 |
| Jan 09, 2024 | 3.5500 | 4.0300 | 3.4700 | 3.9500 | 3.9500 | 973,700 |
| Jan 08, 2024 | 3.0500 | 3.5700 | 3.0200 | 3.5700 | 3.5700 | 654,100 |
| Jan 05, 2024 | 2.9600 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 399,200 |
| Jan 04, 2024 | 2.9500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 534,300 |
| Jan 03, 2024 | 3.2900 | 3.2900 | 2.8500 | 2.8800 | 2.8800 | 1,062,200 |
| Jan 02, 2024 | 3.2200 | 3.5200 | 3.1300 | 3.2900 | 3.2900 | 938,800 |
| Dec 29, 2023 | 3.4900 | 3.5700 | 3.1300 | 3.2700 | 3.2700 | 953,700 |
| Dec 28, 2023 | 3.3300 | 3.6000 | 3.3300 | 3.5200 | 3.5200 | 629,500 |
| Dec 27, 2023 | 3.6900 | 3.7600 | 3.2300 | 3.2600 | 3.2600 | 1,285,300 |
| Dec 26, 2023 | 3.6400 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 1,155,200 |
| Dec 22, 2023 | 3.1600 | 3.6500 | 3.1600 | 3.6300 | 3.6300 | 901,600 |
| Dec 21, 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 494,300 |
| Dec 20, 2023 | 2.9500 | 3.2400 | 2.8700 | 2.9900 | 2.9900 | 729,300 |
| Dec 19, 2023 | 2.8900 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 606,100 |
| Dec 18, 2023 | 2.8700 | 3.0200 | 2.7300 | 2.8800 | 2.8800 | 585,700 |
| Dec 15, 2023 | 2.8700 | 2.9400 | 2.7800 | 2.8400 | 2.8400 | 761,300 |
| Dec 14, 2023 | 2.9400 | 3.0200 | 2.7800 | 2.8700 | 2.8700 | 663,000 |
| Dec 13, 2023 | 2.6000 | 2.8600 | 2.5700 | 2.8500 | 2.8500 | 557,700 |
| Dec 12, 2023 | 2.4900 | 2.6800 | 2.4000 | 2.5900 | 2.5900 | 873,900 |
| Dec 11, 2023 | 2.5500 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 593,700 |
| Dec 08, 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 353,400 |
| Dec 07, 2023 | 2.9500 | 2.9800 | 2.5100 | 2.5900 | 2.5900 | 1,141,700 |
| Dec 06, 2023 | 2.5700 | 2.9600 | 2.5500 | 2.9500 | 2.9500 | 1,205,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.