OMER

Omeros Corporation Historical Stock Prices

$24.32
*  
0.35
1.42%
Get OMER Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading OMER now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.58  25.39  24.28  24.32 228,430
04/24/2015 24.58 25.39 24.28 24.32 228,430
04/23/2015 24.42 24.9 23.81 24.67 181,004
04/22/2015 24.55 25.08 23.8501 24.41 173,753
04/21/2015 24.1 24.8 23.89 24.56 261,796
04/20/2015 24.3 24.402 23.531 24.02 346,787
04/17/2015 24.44 24.926 23.61 24.21 307,071
04/16/2015 24.89 25.24 24.2501 24.7 202,554
04/15/2015 25.56 25.844 25.03 25.04 253,765
04/14/2015 26 26.64 25.04 25.43 368,025
04/13/2015 24.55 25.87 24.55 25.56 334,287
04/10/2015 24.2 24.83 24.1058 24.58 232,113
04/09/2015 23.99 24.5 23.47 24.14 239,839
04/08/2015 23.37 24.48 23.37 23.9 329,870
04/07/2015 23.28 24.64 23.16 23.27 500,539
04/06/2015 23.54 23.96 22.89 23.23 507,291
04/02/2015 22.01 22.94 21.62 22.84 500,633
04/01/2015 21.87 21.98 21.05 21.95 394,979
03/31/2015 22.13 22.15 21.4 22.03 455,016
03/30/2015 22.08 22.43 21.91 22.39 318,280
03/27/2015 22.18 22.6201 21.5 21.86 360,616
03/26/2015 22.36 22.72 21.5 22.21 476,401
03/25/2015 24.26 24.33 22.55 22.61 469,140
03/24/2015 24.19 25.15 23.61 24.24 383,260
03/23/2015 24.81 24.86 23.89 24.29 297,522
03/20/2015 25.34 25.97 24.55 24.94 710,308
03/19/2015 23.99 25.49 23.95 25.37 506,718
03/18/2015 24 24.195 23.05 24.01 339,172
03/17/2015 23.47 25.11 22.76 23.64 733,914
03/16/2015 25.32 25.33 23.8 24.13 782,630
03/13/2015 24.39 25.28 24.27 25.21 313,661
03/12/2015 24.24 24.55 23.84 24.52 359,119
03/11/2015 24.57 24.8 24 24.09 283,814
03/10/2015 24.74 24.8 23.64 24.52 523,474
03/09/2015 26.3 26.5245 24.24 25 570,872
03/06/2015 26.18 26.567 25.85 26.14 660,007
03/05/2015 26.3 27.64 26.21 26.35 844,093
03/04/2015 24.93 26.47 24.5 26.2 814,835
03/03/2015 24.96 25.71 23.78 25 4,251,166
03/02/2015 21.8 25.36 21.7862 25.1 2,865,080
02/27/2015 20.81 21.13 20.68 20.87 901,416
02/26/2015 20.58 20.99 20.3 20.93 344,357
02/25/2015 20.9 21.1375 20.51 20.64 301,609
02/24/2015 21.14 21.2 20.538 20.81 240,290
02/23/2015 21.05 21.33 20.78 21.12 271,586
02/20/2015 21.58 21.7099 20.98 21.25 436,888
02/19/2015 22.51 22.7238 21.34 21.53 521,075
02/18/2015 21.99 22 21.17 21.91 262,587
02/17/2015 20.8 22.1 20.75 21.54 262,726
02/13/2015 20.55 20.67 20.2 20.63 147,879
02/12/2015 20.86 20.86 20.2001 20.5 172,921
02/11/2015 20.7 21.41 20.08 20.54 205,480
02/10/2015 20.1 20.8 19.65 20.71 274,102
02/09/2015 19.53 20 19.01 19.8 198,387
02/06/2015 20.21 20.89 19.475 19.61 355,517
02/05/2015 19.58 20.26 19.05 20.17 316,800
02/04/2015 19.21 19.79 18.51 19.53 525,553
02/03/2015 20.74 20.86 19.13 19.2 674,784
02/02/2015 22.27 22.5799 19.99 20.55 666,329
01/30/2015 23.11 23.699 22.15 22.24 431,978
01/29/2015 21.75 24.03 21.5 23.36 1,029,523
01/28/2015 21.53 21.57 19.653 20.03 575,722
01/27/2015 22.66 23.12 21.29 21.46 375,689
01/26/2015 22.77 23.22 22.435 23.04 242,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?