Omeros Corporation (3O8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2599999 | 3.05164201878 | 8.52 | 8.6549999 | 8.21 | 765 | 8.32954248 | DE |
| 4 | -1.6200001 | -15.5769240385 | 10.4 | 10.4 | 8.1 | 1816 | 8.58669805 | DE |
| 12 | 3.7899999 | 75.9519018036 | 4.99 | 12.5 | 4.99 | 3248 | 8.38615733 | DE |
| 26 | 4.4659999 | 103.523409828 | 4.314 | 12.5 | 3.28 | 3150 | 7.67633693 | DE |
| 52 | 5.7739999 | 192.082498337 | 3.006 | 12.5 | 2.64 | 2873 | 6.17960592 | DE |
| 156 | 5.6499999 | 180.511178914 | 3.13 | 12.5 | 1.0069999 | 3035 | 4.66740173 | DE |
| 260 | 5.6499999 | 180.511178914 | 3.13 | 12.5 | 1.0069999 | 3035 | 4.66740173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 8.61 | 0.4 | 4.87 | 8.61 | 8.61 | 8.61 | 1740 |
| 1738618020 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1738358820 | 8.21 | -0.31 | -3.64 | 8.6549999 | 8.6549999 | 8.21 | 940 |
| 1738272420 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1738186020 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1738099620 | 8.52 | -0.44 | -4.86 | 8.52 | 8.52 | 8.52 | 590 |
| 1738013220 | 8.955 | 0 | 0.00 | 8.955 | 8.955 | 8.955 | 0 |
| 1737754020 | 8.955 | -0.22 | -2.34 | 8.74 | 9.1999999 | 8.715 | 1488 |
| 1737667620 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737581220 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737494820 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737408420 | 9.17 | 0.4 | 4.56 | 9.17 | 9.17 | 9.17 | 405 |
| 1737149220 | 8.77 | 0.27 | 3.18 | 8.77 | 8.77 | 8.77 | 198 |
| 1737062820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736976420 | 8.5 | 0.4 | 4.94 | 8.455 | 8.625 | 8.455 | 4806 |
| 1736890020 | 8.1 | -0.27 | -3.23 | 8.1 | 8.1 | 8.1 | 3000 |
| 1736803620 | 8.3699999 | -0.4 | -4.51 | 8.775 | 8.775 | 8.3699999 | 950 |
| 1736544420 | 8.765 | -1.64 | -15.72 | 9.46 | 9.46 | 8.75 | 5400 |
| 1736458020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1736371620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1736285220 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 382 |
| 1736198820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735939620 | 10.5 | -0.74 | -6.58 | 10.5 | 10.5 | 10.5 | 100 |
| 1735853220 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1735594020 | 11.24 | 0.04 | 0.36 | 11.48 | 11.5 | 11.24 | 1296 |
| 1735334820 | 11.2 | 1.22 | 12.17 | 10.17 | 11.2 | 10.17 | 142 |
| 1734989220 | 9.985 | -0.38 | -3.71 | 10.31 | 10.31 | 9.985 | 450 |
| 1734730020 | 10.369999 | 0.39 | 3.96 | 10.42 | 12.26 | 10.27 | 3205 |
| 1734643620 | 9.975 | 2.26 | 29.29 | 7.31 | 12.5 | 7.31 | 4522 |
| 1734557220 | 7.715 | 0.26 | 3.42 | 7.715 | 7.715 | 7.715 | 330 |
| 1734470820 | 7.46 | 0.03 | 0.34 | 7.31 | 7.46 | 7.31 | 504 |
| 1734384420 | 7.435 | 0.28 | 3.91 | 7.415 | 7.435 | 7.41 | 3000 |
| 1734125220 | 7.155 | -0.83 | -10.39 | 7.875 | 7.95 | 7.155 | 14842 |
| 1734038820 | 7.985 | -0.88 | -9.88 | 8.725 | 8.725 | 7.87 | 2192 |
| 1733952420 | 8.86 | -1.64 | -15.62 | 8.86 | 8.86 | 8.86 | 100 |
| 1733866020 | 10.5 | 0.16 | 1.55 | 10.95 | 10.95 | 10.5 | 126 |
| 1733779620 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1733520420 | 10.34 | -0.36 | -3.36 | 10.34 | 10.34 | 10.34 | 49 |
| 1733434020 | 10.699999 | 0.3 | 2.88 | 10.699999 | 10.699999 | 10.699999 | 30 |
| 1733347620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1733261220 | 10.4 | -1.13 | -9.80 | 10.31 | 10.43 | 10.31 | 5575 |
| 1733174820 | 11.53 | 0.88 | 8.26 | 10.9 | 11.53 | 10.89 | 3638 |
| 1732915620 | 10.65 | -0.7 | -6.17 | 11.45 | 11.45 | 10.65 | 1100 |
| 1732829220 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1732742820 | 11.35 | -0.15 | -1.30 | 11.7 | 11.7 | 11.35 | 350 |
| 1732656420 | 11.5 | 1.1 | 10.58 | 11.42 | 11.5 | 11.42 | 100 |
| 1732570020 | 10.4 | 0.29 | 2.87 | 10.5 | 10.5 | 10.02 | 3453 |
| 1732310820 | 10.11 | 2.95 | 41.10 | 7.23 | 10.11 | 7.23 | 18596 |
| 1732224420 | 7.165 | 1.52 | 26.93 | 6.73 | 7.165 | 6.73 | 1910 |
| 1732138020 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1732051620 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1731965220 | 5.6449999 | -0.66 | -10.40 | 6.505 | 6.505 | 5.6449999 | 1325 |
| 1731705960 | 6.3 | -0.26 | -3.89 | 6.39 | 6.39 | 6.3 | 5000 |
| 1731619560 | 6.555 | 2.6 | 65.53 | 4.99 | 6.96 | 4.99 | 26823 |
| 1731533220 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1731446820 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1731360420 | 3.96 | 0.07 | 1.80 | 3.96 | 3.96 | 3.96 | 3935 |
| 1731049200 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1730962800 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1730876400 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1730790000 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
