OMER

Omeros Corporation Historical Stock Prices

$14.05
*  
0.10
0.71%
Get OMER Alerts
*Delayed - data as of Aug. 28, 2014 12:52 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:52  14.11  14.32  13.9801  14.05 67,051
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
07/18/2014 13.63 14.42 13.5375 14.06 297,824
07/17/2014 13.97 14.3 13.575 13.64 371,732
07/16/2014 14.11 14.1999 13.92 14.1 307,084
07/15/2014 14.55 14.64 13.95 14.05 329,482
07/14/2014 14.89 15.07 14.4 14.63 256,931
07/11/2014 14.55 14.79 14.25 14.63 234,108
07/10/2014 14.3 14.91 14.1301 14.61 338,938
07/09/2014 15 15.22 14.5 14.75 438,618
07/08/2014 16.53 16.7 14.7 14.88 1,051,377
07/07/2014 18.16 18.1799 16.41 16.6 481,884
07/03/2014 18.43 18.68 18.05 18.19 175,190
07/02/2014 18.05 18.8 17.811 18.34 443,611
07/01/2014 17.41 18.39 17.41 18.09 614,807
06/30/2014 17.53 17.94 16.9945 17.4 500,938
06/27/2014 17.18 17.6 16.4 17.53 612,705
06/26/2014 17.4 18.006 16.85 17.35 625,663
06/25/2014 16.26 17.72 16.2 17.47 1,149,268
06/24/2014 15.49 16.8 15.43 16.04 933,389
06/23/2014 14.44 15.95 14.37 15.36 580,602
06/20/2014 14.27 14.43 14.03 14.35 326,368
06/19/2014 14.26 14.31 14.01 14.14 216,553
06/18/2014 14.08 14.34 13.85 14.2 195,503
06/17/2014 14.2 14.38 14.02 14.15 241,337
06/16/2014 13.99 14.44 13.9308 14.18 256,321
06/13/2014 14.27 14.56 13.81 14.11 278,879
06/12/2014 15.86 15.87 13.87 14.26 818,108
06/11/2014 15.33 15.99 14.95 15.87 574,889
06/10/2014 13.85 15.6499 13.85 15.5 913,801
06/09/2014 13.41 14.07 13.34 14.01 631,130
06/06/2014 12.4 13.34 12.03 13.33 597,974
06/05/2014 11.96 12.43 11.72 12.3 473,969
06/04/2014 11.43 11.99 11.25 11.97 398,599
06/03/2014 11.98 12.02 11.09 11.41 501,053
06/02/2014 12.33 12.69 11.08 11.83 1,602,852
05/30/2014 11.82 12.1 11.64 11.69 478,469
05/29/2014 11.65 11.91 11.46 11.78 273,295
05/28/2014 11.75 11.84 11.33 11.55 274,971
05/27/2014 11.75 11.87 11.2501 11.75 346,878
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?