OMER

Omeros Corporation Historical Stock Prices

$22.6
*  
0.34
1.53%
Get OMER Alerts
*Delayed - data as of Dec. 19, 2014 13:28 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:28  22.22  22.84  21.90  22.60 192,123
12/18/2014 21.86 22.58 21.51 22.26 263,673
12/17/2014 20.29 21.5 20.25 21.49 291,415
12/16/2014 20.95 21.62 20.48 20.51 254,041
12/15/2014 22.83 22.91 20.85 21.13 568,251
12/12/2014 22.34 23.53 22.23 22.81 284,057
12/11/2014 23.2 23.5 22.4 22.69 305,736
12/10/2014 23.39 23.57 22.89 22.94 257,283
12/09/2014 22.54 23.575 22.25 23.46 251,900
12/08/2014 23 23.6255 22.58 23.03 287,670
12/05/2014 22.33 23.27 22.27 23.05 250,784
12/04/2014 22.67 22.75 22.22 22.3 271,936
12/03/2014 22.58 22.93 22.23 22.65 264,625
12/02/2014 21.67 22.48 21.67 22.46 243,079
12/01/2014 22.33 22.52 21.47 21.6 318,449
11/28/2014 22.4 23.285 22.31 22.33 195,053
11/26/2014 21.84 23.16 21.61 22.41 469,102
11/25/2014 20.84 21.83 20.47 21.83 569,223
11/24/2014 20.11 20.78 20.11 20.74 278,956
11/21/2014 20.99 21.17 20.01 20.12 426,975
11/20/2014 20.77 21.59 20.1 20.64 442,645
11/19/2014 21.76 22.46 20.9 20.97 652,557
11/18/2014 19.93 21.744 19.75 21.4 732,787
11/17/2014 18.85 19.86 18.85 19.74 404,410
11/14/2014 19.52 19.768 18.9 18.98 426,370
11/13/2014 19.75 20.39 19.01 19.57 713,708
11/12/2014 18.81 19.81 18 19.71 740,511
11/11/2014 18.39 19.1395 18.002 19.05 1,107,233
11/10/2014 17.49 17.54 17 17.49 488,678
11/07/2014 17.25 17.44 17 17.37 372,563
11/06/2014 17.36 18 16.6 17.28 428,432
11/05/2014 17.33 17.3945 16.8401 17.24 256,018
11/04/2014 17.06 17.36 17 17.12 346,430
11/03/2014 16.72 17.39 16.388 17.33 608,624
10/31/2014 16.28 16.9899 15.83 16.57 968,321
10/30/2014 11.85 16.74 11.85 16.57 2,729,395
10/29/2014 11.94 12.1 11.475 11.58 377,737
10/28/2014 11.98 12.15 11.86 11.95 337,993
10/27/2014 12.06 12.2775 11.89 11.91 391,544
10/24/2014 12.08 12.4001 11.96 12.21 135,795
10/23/2014 11.96 12.36 11.78 12.18 215,317
10/22/2014 12.14 12.38 11.75 11.755 249,442
10/21/2014 11.21 12.72 11.18 12.12 1,066,739
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
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?