Omeros Corporation (3O8)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 4.572 | -0.14 | -3.01 | 4.572 | 4.572 | 4.572 | 999 |
| 1721334420 | 4.714 | 0 | 0.00 | 4.714 | 4.714 | 4.714 | 0 |
| 1721248020 | 4.714 | 0.84 | 21.75 | 4.572 | 4.714 | 4.566 | 800 |
| 1721161560 | 3.872 | 0 | 0.00 | 3.872 | 3.872 | 3.872 | 0 |
| 1721075160 | 3.872 | 0.31 | 8.83 | 3.872 | 3.872 | 3.872 | 1000 |
| 1720816020 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1720729620 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1720643220 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1720556820 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1720470420 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1720211220 | 3.558 | -0.07 | -1.98 | 3.558 | 3.558 | 3.558 | 1000 |
| 1720124820 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1720038420 | 3.63 | 0.04 | 1.06 | 3.63 | 3.63 | 3.63 | 1007 |
| 1719952020 | 3.592 | -0.06 | -1.64 | 3.592 | 3.592 | 3.592 | 450 |
| 1719865620 | 3.652 | 0 | 0.00 | 3.652 | 3.652 | 3.652 | 0 |
| 1719606420 | 3.652 | -0.05 | -1.35 | 3.652 | 3.652 | 3.652 | 1000 |
| 1719519960 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1719433560 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1719347160 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1719260760 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1719001560 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1718915160 | 3.702 | -0.13 | -3.29 | 3.7 | 3.702 | 3.7 | 2704 |
| 1718828820 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1718742420 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1718656020 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1718396820 | 3.828 | 0 | 0.10 | 3.878 | 3.878 | 3.828 | 1000 |
| 1718310420 | 3.824 | 0.37 | 10.84 | 3.828 | 3.828 | 3.824 | 6578 |
| 1718224020 | 3.45 | -0.08 | -2.38 | 3.5 | 3.5 | 3.45 | 1000 |
| 1718137620 | 3.534 | 0 | 0.00 | 3.534 | 3.534 | 3.534 | 0 |
| 1718051220 | 3.534 | -0.23 | -6.06 | 3.534 | 3.534 | 3.534 | 1000 |
| 1717792020 | 3.762 | 0 | 0.00 | 3.762 | 3.762 | 3.762 | 0 |
| 1717705620 | 3.762 | 0 | 0.00 | 3.762 | 3.762 | 3.762 | 0 |
| 1717619220 | 3.762 | 0 | 0.00 | 3.762 | 3.762 | 3.762 | 0 |
| 1717532820 | 3.762 | 0.61 | 19.43 | 3.762 | 3.762 | 3.762 | 300 |
| 1717446420 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1717187220 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1717100820 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1717014420 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1716928020 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1716841620 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1716582420 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1716496020 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1716409620 | 3.15 | 0.16 | 5.49 | 3.15 | 3.15 | 3.15 | 152 |
| 1716323160 | 2.986 | 0 | 0.13 | 2.986 | 2.986 | 2.986 | 3 |
| 1716236820 | 2.982 | 0 | 0.00 | 2.982 | 2.982 | 2.982 | 0 |
| 1715977620 | 2.982 | 0 | 0.00 | 2.982 | 2.982 | 2.982 | 0 |
| 1715891220 | 2.982 | -1.01 | -25.23 | 2.982 | 2.982 | 2.982 | 550 |
| 1715804820 | 3.988 | 0.79 | 24.63 | 3.936 | 3.988 | 3.936 | 2000 |
| 1715718360 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1715631960 | 3.2 | 0.29 | 10.12 | 3.212 | 3.212 | 3.2 | 5000 |
| 1715372820 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1715286420 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1715200020 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1715113620 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1715027220 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1714768020 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1714681620 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1714508820 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1714422420 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1714163220 | 2.906 | -0.31 | -9.75 | 2.906 | 2.906 | 2.906 | 7000 |
| 1714024800 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1713938400 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1713852000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1713765600 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
