OMER

Omeros Corporation Historical Stock Prices

$11.639
*  
2.181
15.78%
Get OMER Alerts
*Delayed - data as of Oct. 21, 2014 10:53 ET  -  Find a broker to begin trading OMER now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OMER Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
10:53  11.21  12.33  11.18  11.639 458,829
10/20/2014 13.18 13.84 13.18 13.82 283,846
10/17/2014 13.92 13.92 13.1 13.25 321,935
10/16/2014 12.31 13.79 12.31 13.78 279,060
10/15/2014 12.12 12.74 11.8 12.7 213,762
10/14/2014 12.5 12.66 11.84 12.28 245,506
10/13/2014 12.93 13.11 12.152 12.3 311,588
10/10/2014 12.78 13.23 12.7 12.89 232,253
10/09/2014 13.4 13.45 12.739 12.87 215,989
10/08/2014 12.55 13.52 12.5 13.46 261,052
10/07/2014 12.71 13.23 12.52 12.58 278,438
10/06/2014 13.04 13.07 12.76 12.8 196,427
10/03/2014 12.64 13.22 12.37 13.03 141,801
10/02/2014 12.22 12.55 12.12 12.49 199,955
10/01/2014 12.7 12.93 12.14 12.26 339,074
09/30/2014 12.88 13.1 12.72 12.72 244,508
09/29/2014 12.88 13.2 12.6501 12.95 140,771
09/26/2014 12.94 13.04 12.65 12.97 179,161
09/25/2014 13.1 13.25 12.62 12.86 193,038
09/24/2014 12.68 13.35 12.58 13.19 252,429
09/23/2014 12.7 12.99 12.52 12.68 232,778
09/22/2014 13.06 13.144 12.62 12.9 343,160
09/19/2014 13.65 13.95 12.9 13.2 1,889,705
09/18/2014 13.69 13.88 13.05 13.6 407,335
09/17/2014 13.24 14.068 13.24 13.63 235,512
09/16/2014 13.51 13.7343 13.15 13.28 218,337
09/15/2014 14.51 14.51 13.26 13.52 397,806
09/12/2014 14.68 14.855 14.12 14.45 299,281
09/11/2014 14.11 14.69 14.0301 14.61 250,294
09/10/2014 13.81 14.3 13.68 14.26 181,718
09/09/2014 13.97 14.24 13.64 13.76 203,967
09/08/2014 13.79 14.34 13.67 14.06 227,589
09/05/2014 13.68 13.88 13.28 13.83 245,701
09/04/2014 14.82 14.82 13.7 13.79 380,693
09/03/2014 15.51 15.588 14.64 14.78 273,362
09/02/2014 15 15.45 14.6 15.45 334,501
08/29/2014 14.19 14.99 13.95 14.91 363,443
08/28/2014 14.11 14.32 13.84 14.19 164,333
08/27/2014 14.12 14.42 13.98 14.15 233,127
08/26/2014 13.4 14.32 13.4 14.09 366,898
08/25/2014 12.94 13.45 12.94 13.34 347,943
08/22/2014 12.3 12.94 12.12 12.85 224,084
08/21/2014 12.61 12.756 12.14 12.33 168,163
08/20/2014 12.81 13.02 12.5 12.58 376,503
08/19/2014 13.13 13.23 12.75 12.88 239,989
08/18/2014 13.2 13.4 12.88 13.11 215,753
08/15/2014 13.67 13.812 12.98 13.01 327,758
08/14/2014 13.67 14.14 13.46 13.62 267,989
08/13/2014 12.94 13.79 12.94 13.66 322,332
08/12/2014 13.76 13.9 12.54 12.9 731,490
08/11/2014 13.91 14.24 13.47 13.94 194,388
08/08/2014 13.37 13.82 13.06 13.68 183,211
08/07/2014 13.79 13.87 13.26 13.33 234,474
08/06/2014 13.67 14.5 13.67 13.77 218,691
08/05/2014 13.59 14.08 13.5 13.89 137,074
08/04/2014 13.64 13.74 13.2 13.69 140,764
08/01/2014 13.59 13.99 13.0601 13.57 250,517
07/31/2014 13.71 13.85 13.51 13.61 247,783
07/30/2014 14.15 14.41 13.92 13.99 147,861
07/29/2014 13.89 14.12 13.66 14.01 171,318
07/28/2014 14 14.03 13.4 13.76 193,856
07/25/2014 14 14.14 13.65 13.98 284,400
07/24/2014 14.35 14.5899 14 14.05 164,553
07/23/2014 13.8 14.47 13.8 14.35 227,641
07/22/2014 14.05 14.25 13.526 13.73 261,448
07/21/2014 13.89 14.1 13.62 13.92 204,019
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?