OMER

Omeros Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Omeros Corporation OMER NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.24 5.24 5.53 5.30 5.35
more quote information »

OMER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.725.795.0215.37753,968-0.37-6.47%
1 Month7.597.63415.0216.25712,393-2.24-29.51%
3 Months6.468.605.0217.171,092,437-1.11-17.18%
6 Months14.3416.575.0218.381,058,989-8.99-62.69%
1 Year18.8423.855.02111.93842,353-13.49-71.6%
3 Years13.3125.495.02113.68739,536-7.96-59.8%
5 Years9.1927.08825.02115.15795,369-3.84-41.78%

OMER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 5.30 -0.05 -0.93% 5.24 5.53 5.24 758,809
Jan 20 2022 5.35 0.19 3.68% 5.19 5.57 5.14 837,085
Jan 19 2022 5.16 -0.02 -0.39% 5.18 5.28 5.021 725,145
Jan 18 2022 5.18 -0.59 -10.23% 5.55 5.59 5.17 706,382
Jan 14 2022 5.77 -0.03 -0.52% 5.72 5.79 5.49 747,260
Jan 13 2022 5.80 -0.31 -5.07% 6.18 6.23 5.68 943,589
Jan 12 2022 6.11 -0.17 -2.71% 6.28 6.30 5.99 707,104
Jan 11 2022 6.28 -0.02 -0.32% 6.30 6.56 6.235 361,525
Jan 10 2022 6.30 0.03 0.48% 6.235 6.30 5.99 440,921
Jan 07 2022 6.27 0.01 0.16% 6.24 6.3775 6.18 332,731
Jan 06 2022 6.26 -0.01 -0.16% 6.26 6.505 6.02 514,023
Jan 05 2022 6.27 -0.63 -9.13% 6.79 6.89 6.26 652,864
Jan 04 2022 6.90 -0.09 -1.29% 7.00 7.13 6.805 679,710
Jan 03 2022 6.99 0.56 8.71% 6.55 7.00 6.43 545,002
Dec 31 2021 6.43 -0.21 -3.16% 6.62 6.77 6.31 1,403,606
Dec 30 2021 6.64 -0.11 -1.63% 6.83 7.02 6.60 807,661
Dec 29 2021 6.75 -0.14 -2.03% 6.81 6.87 6.60 782,528
Dec 28 2021 6.89 -0.39 -5.36% 7.24 7.40 6.88 795,837
Dec 27 2021 7.28 -0.36 -4.71% 7.59 7.6341 7.18 840,100
Dec 23 2021 7.64 0.11 1.46% 7.51 7.81 7.51 528,448
Dec 22 2021 7.53 0.15 2.03% 7.35 7.63 7.23 397,851
See More Historical Prices »


Your Recent History
NASDAQ
OMER
Omeros
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.