Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corporation - Common Stock (NQ:OMER)

6.350 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 6.720 7.080 6.265 6.340 801,139 -0.47(-6.90%)
May 05, 2025 7.110 7.145 6.790 6.810 458,285 -0.36(-5.02%)
May 02, 2025 7.130 7.280 6.960 7.170 401,441 +0.15(+2.14%)
May 01, 2025 7.370 7.370 6.970 7.020 543,030 -0.33(-4.49%)
Apr 30, 2025 7.110 7.400 6.990 7.350 369,278 +0.14(+1.94%)
Apr 29, 2025 7.210 7.480 7.090 7.210 307,135 -0.06(-0.83%)
Apr 28, 2025 7.330 7.490 7.210 7.270 486,159 -0.04(-0.55%)
Apr 25, 2025 7.300 7.480 7.100 7.310 367,571 +0.01(+0.14%)
Apr 24, 2025 6.950 7.325 6.829 7.300 352,532 +0.33(+4.73%)
Apr 23, 2025 7.490 7.670 6.940 6.970 697,430 -0.18(-2.52%)
Apr 22, 2025 6.840 7.260 6.790 7.150 672,400 +0.45(+6.72%)
Apr 21, 2025 6.660 6.805 6.500 6.700 388,637 -0.08(-1.18%)
Apr 17, 2025 6.790 6.875 6.561 6.780 423,357 +0.02(+0.30%)
Apr 16, 2025 6.790 6.980 6.600 6.760 392,036 -0.11(-1.60%)
Apr 15, 2025 6.960 7.190 6.650 6.870 508,160 -0.12(-1.72%)
Apr 14, 2025 6.970 7.125 6.790 6.990 778,850 +0.26(+3.86%)
Apr 11, 2025 5.870 6.770 5.802 6.730 826,058 +0.87(+14.85%)
Apr 10, 2025 6.300 6.460 5.800 5.860 1,419,281 -0.64(-9.85%)
Apr 09, 2025 5.810 6.565 5.635 6.500 2,304,535 +0.47(+7.79%)
Apr 08, 2025 7.240 7.240 6.020 6.030 1,205,370 -0.86(-12.55%)
Apr 07, 2025 6.830 7.122 6.350 6.895 1,149,711 -0.37(-5.03%)
Apr 04, 2025 7.330 7.510 7.105 7.260 802,594 -0.10(-1.36%)
Apr 03, 2025 7.660 7.690 6.920 7.360 1,189,299 -0.65(-8.11%)
Apr 02, 2025 7.690 8.740 7.690 8.010 1,561,015 +0.10(+1.26%)
Apr 01, 2025 9.160 9.160 7.715 7.910 1,877,015 -0.31(-3.77%)
Mar 31, 2025 8.260 8.530 8.090 8.220 769,055 -0.25(-2.95%)
Mar 28, 2025 8.810 8.950 8.410 8.470 389,482 -0.45(-5.04%)
Mar 27, 2025 8.380 9.130 8.310 8.920 667,214 +0.40(+4.69%)
Mar 26, 2025 9.170 9.285 8.500 8.520 533,207 -0.64(-6.99%)
Mar 25, 2025 8.900 9.190 8.890 9.160 250,268 +0.14(+1.55%)
Mar 24, 2025 9.270 9.320 8.820 9.020 349,909 -0.08(-0.88%)
Mar 21, 2025 8.970 9.390 8.970 9.100 953,024 +0.00(+0.00%)
Mar 20, 2025 8.720 9.160 8.720 9.100 416,527 +0.12(+1.34%)
Mar 19, 2025 8.880 9.160 8.725 8.980 434,627 +0.06(+0.67%)
Mar 18, 2025 8.410 8.930 8.392 8.920 440,317 +0.40(+4.69%)
Mar 17, 2025 8.360 8.680 8.320 8.520 332,341 +0.10(+1.19%)
Mar 14, 2025 8.020 8.540 8.020 8.420 373,171 +0.56(+7.12%)
Mar 13, 2025 8.090 8.090 7.670 7.860 495,401 -0.15(-1.87%)
Mar 12, 2025 7.550 8.020 7.420 8.010 437,918 +0.62(+8.39%)
Mar 11, 2025 7.040 7.455 6.990 7.390 472,893 +0.35(+4.97%)
Mar 10, 2025 7.500 7.570 7.000 7.040 556,951 -0.62(-8.09%)
Mar 07, 2025 7.480 7.750 7.265 7.660 667,471 +0.19(+2.47%)
Mar 06, 2025 8.060 8.289 7.470 7.475 554,258 -0.88(-10.59%)
Mar 05, 2025 8.000 8.390 7.810 8.360 368,032 +0.38(+4.76%)
Mar 04, 2025 7.980 8.090 7.630 7.980 747,830 -0.19(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.