OMER

Omeros Corporation Historical Stock Prices

$23.04
*  
0.18
0.79%
Get OMER Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading OMER now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OMER After Hours
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.77  23.22  22.435  23.04 242,277
01/23/2015 22.85 23.14 22.6 22.86 151,373
01/22/2015 23.18 23.18 21.926 22.97 245,801
01/21/2015 23.55 24.005 22.79 22.98 185,708
01/20/2015 23.83 23.93 22.93 23.75 198,200
01/16/2015 22.57 23.85 22.36 23.78 224,590
01/15/2015 23.75 23.89 22.4 22.64 249,487
01/14/2015 23.27 24.09 22.6501 23.59 189,058
01/13/2015 24.1 24.7292 23.1 23.86 320,588
01/12/2015 24.21 24.31 23.55 23.88 172,477
01/09/2015 24.37 24.56 23.88 24.1 149,480
01/08/2015 24.8 24.97 24.09 24.29 197,237
01/07/2015 24.11 24.48 23.5 24.44 222,141
01/06/2015 24.61 25.08 23.06 23.85 432,460
01/05/2015 25 25.5 24.32 24.54 331,291
01/02/2015 25.09 25.8399 24.22 25.01 359,879
12/31/2014 23.97 25.1 23.91 24.78 514,453
12/30/2014 24.47 24.94 23.36 23.88 242,296
12/29/2014 22.75 24.17 22.75 23.91 317,466
12/26/2014 22.24 22.97 22.24 22.79 159,409
12/24/2014 21.75 22.55 21.65 22.09 99,593
12/23/2014 22.7 22.82 21.25 21.61 223,113
12/22/2014 23.02 23.47 22.39 22.59 329,871
12/19/2014 22.22 23.3 21.9 23.13 829,090
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
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?