Dark

OMER
Omeros Corporation
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

6.30USD-0.787%(-0.05)399,767

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:41:30 AM EDT

6.46USD+1.732%(+0.11)0

After-hours

May 8, 2025 4:38:30 PM EDT

6.31USD+0.157%(+0.01)5,338

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	6.41	6.5751	6.2300	6.310	-0.630%	399,767	0.000%
2025-05-07	6.33	6.5000	6.2700	6.350	+0.158%	374,542	-0.630%
2025-05-06	6.72	7.0800	6.2650	6.340	-6.902%	801,159	-0.473%
2025-05-05	7.11	7.1450	6.7900	6.810	-5.021%	458,285	-7.342%
2025-05-02	7.13	7.2800	6.9600	7.170	+2.137%	401,441	-11.994%
2025-05-01	7.37	7.3700	6.9700	7.020	-4.490%	543,030	-10.114%
2025-04-30	7.11	7.4000	6.9900	7.350	+1.942%	369,278	-14.150%
2025-04-29	7.21	7.4800	7.0900	7.210	-0.825%	307,135	-12.483%
2025-04-28	7.33	7.4900	7.2100	7.270	-0.547%	486,159	-13.205%
2025-04-25	7.30	7.4800	7.1000	7.310	+0.137%	367,571	-13.680%
2025-04-24	6.95	7.3250	6.8286	7.300	+4.735%	352,532	-13.562%
2025-04-23	7.49	7.6700	6.9400	6.970	-2.517%	697,430	-9.469%
2025-04-22	6.84	7.2600	6.7900	7.150	+6.716%	672,400	-11.748%
2025-04-21	6.66	6.8050	6.5000	6.700	-1.180%	388,637	-5.821%
2025-04-17	6.79	6.8750	6.5610	6.780	+0.296%	423,357	-6.932%
2025-04-16	6.79	6.9800	6.6000	6.760	-1.601%	392,036	-6.657%
2025-04-15	6.96	7.1900	6.6500	6.870	-1.717%	508,160	-8.151%
2025-04-14	6.97	7.1250	6.7901	6.990	+3.863%	778,850	-9.728%
2025-04-11	5.87	6.7700	5.8020	6.730	+14.846%	826,058	-6.241%
2025-04-10	6.30	6.4600	5.8000	5.860	-9.846%	1,419,281	+7.679%
2025-04-09	5.81	6.5650	5.6350	6.500	+7.794%	2,304,535	-2.923%
2025-04-08	7.24	7.2400	6.0200	6.030	-12.545%	1,205,371	+4.643%
2025-04-07	6.83	7.1750	6.3500	6.895	-2.337%	1,149,711	-8.484%
2025-04-04	7.33	7.5100	7.0500	7.060	-4.076%	802,594	-10.623%
2025-04-03	7.66	7.6900	6.9200	7.360	-8.115%	1,189,299	-14.266%
2025-04-02	7.69	8.7400	7.6900	8.010	+1.264%	1,561,015	-21.223%
2025-04-01	9.16	9.1600	7.7150	7.910	-3.771%	1,877,015	-20.228%
2025-03-31	8.26	8.5300	8.0900	8.220	-2.952%	769,355	-23.236%
2025-03-28	8.81	8.9500	8.4100	8.470	-5.045%	389,482	-25.502%
2025-03-27	8.38	9.1300	8.3100	8.920	+4.695%	667,214	-29.260%
2025-03-26	9.17	9.2850	8.5000	8.520	-6.987%	531,767	-25.939%
2025-03-25	8.90	9.1900	8.8900	9.160	+1.552%	233,969	-31.114%
2025-03-24	9.27	9.3200	8.8200	9.020	-0.879%	345,068	-30.044%
2025-03-21	8.97	9.3900	8.9700	9.100	0.000%	900,147	-30.659%
2025-03-20	8.72	9.1600	8.7200	9.100	+1.336%	415,470	-30.659%
2025-03-19	8.88	9.1600	8.7250	8.980	+0.673%	433,986	-29.733%
2025-03-18	8.41	8.9300	8.3924	8.920	+4.695%	431,532	-29.260%
2025-03-17	8.36	8.6799	8.3200	8.520	+1.188%	320,923	-25.939%
2025-03-14	8.02	8.5400	7.9350	8.420	+7.125%	363,977	-25.059%
2025-03-13	8.09	8.0900	7.6700	7.860	-1.873%	492,500	-19.720%
2025-03-12	7.55	8.0200	7.4200	8.010	+8.390%	426,837	-21.223%
2025-03-11	7.04	7.4550	6.9900	7.390	+4.972%	465,929	-14.614%
2025-03-10	7.50	7.5700	7.0000	7.040	-8.094%	548,183	-10.369%
2025-03-07	7.48	7.7500	7.2650	7.660	+2.475%	667,471	-17.624%
2025-03-06	8.06	8.2885	7.4700	7.475	-10.586%	552,673	-15.585%
2025-03-05	8.00	8.3900	7.8100	8.360	+4.762%	371,690	-24.522%
2025-03-04	7.98	8.0900	7.6300	7.980	-2.326%	741,316	-20.927%
2025-03-03	8.40	8.6250	8.0600	8.170	-2.854%	563,162	-22.766%
2025-02-28	8.49	8.7000	8.2100	8.410	-1.291%	606,515	-24.970%
2025-02-27	8.75	9.0050	8.4100	8.520	-2.629%	352,308	-25.939%
2025-02-26	8.63	9.1000	8.5700	8.750	+3.550%	499,300	-27.886%
2025-02-25	8.57	8.8400	8.2900	8.450	-2.650%	806,931	-25.325%
2025-02-24	9.16	9.5037	8.6400	8.680	-5.447%	626,492	-27.304%
2025-02-21	9.86	10.0300	9.1800	9.180	-4.475%	567,491	-31.264%
2025-02-20	9.54	10.0150	9.4000	9.610	+3.892%	716,821	-34.339%
2025-02-19	9.28	9.6300	9.1500	9.250	-0.964%	359,864	-31.784%
2025-02-18	9.20	9.4000	9.0600	9.340	+1.743%	401,597	-32.441%
2025-02-14	9.15	9.4300	9.0825	9.180	+0.658%	420,299	-31.264%
2025-02-13	8.62	9.1950	8.5350	9.120	+6.792%	418,249	-30.811%
2025-02-12	8.60	8.8699	8.4500	8.540	-2.064%	377,747	-26.112%
2025-02-11	8.50	8.7600	8.2500	8.720	+0.926%	485,841	-27.638%
2025-02-10	8.74	9.1750	8.5800	8.640	-0.116%	382,293	-26.968%
2025-02-07	9.08	9.1900	8.6300	8.650	-4.736%	372,268	-27.052%
2025-02-06	9.26	9.2900	8.8250	9.080	-1.197%	249,536	-30.507%
2025-02-05	9.24	9.3200	8.9400	9.190	+0.657%	375,162	-31.338%
2025-02-04	8.42	9.1700	8.4000	9.130	+8.304%	638,907	-30.887%
2025-02-03	8.37	8.5500	8.2800	8.430	-2.204%	314,271	-25.148%
2025-01-31	8.72	8.9043	8.5400	8.620	-2.489%	331,607	-26.798%
2025-01-30	8.70	9.0800	8.6500	8.840	+1.961%	289,123	-28.620%
2025-01-29	8.88	8.9400	8.5200	8.670	-3.237%	295,331	-27.220%
2025-01-28	9.07	9.1600	8.7515	8.960	-0.389%	408,101	-29.576%
2025-01-27	8.22	9.0100	8.1600	8.995	+7.467%	518,787	-29.850%
2025-01-24	9.06	9.0900	8.2600	8.370	-7.103%	697,806	-24.612%
2025-01-23	9.20	9.5000	8.9300	9.010	-3.014%	438,775	-29.967%
2025-01-22	8.95	9.4000	8.8660	9.290	+1.530%	464,602	-32.078%
2025-01-21	9.51	9.7094	9.1300	9.150	-1.929%	363,846	-31.038%
2025-01-17	9.18	9.5692	8.8200	9.330	+1.634%	517,086	-32.369%
2025-01-16	9.11	9.4900	8.8300	9.180	+3.146%	755,761	-31.264%
2025-01-15	9.06	9.1100	8.4600	8.900	+3.609%	564,174	-29.101%
2025-01-14	8.74	9.0000	8.2500	8.590	-2.275%	581,390	-26.542%
2025-01-13	8.66	8.9550	8.2100	8.790	-0.566%	821,380	-28.214%
2025-01-10	9.70	9.8782	8.8201	8.840	-10.617%	784,735	-28.620%
2025-01-08	10.02	10.3799	9.7300	9.890	-2.753%	713,135	-36.198%
2025-01-07	10.87	11.0000	10.0000	10.170	-6.181%	546,775	-37.955%
2025-01-06	11.10	11.2000	10.6074	10.840	-3.301%	600,238	-41.790%
2025-01-03	9.90	11.2600	9.8600	11.210	+13.923%	752,216	-43.711%
2025-01-02	9.85	10.2300	9.5200	9.840	-0.405%	594,782	-35.874%
2024-12-31	10.12	10.1200	9.4000	9.880	+1.437%	908,410	-36.134%
2024-12-30	11.28	11.4000	9.5600	9.740	-16.610%	1,574,088	-35.216%
2024-12-27	10.34	11.7800	10.3400	11.680	+11.663%	798,751	-45.976%
2024-12-26	9.83	10.5200	9.8000	10.460	+4.600%	587,253	-39.675%
2024-12-24	9.90	10.5250	9.9000	10.000	-1.088%	345,565	-36.900%
2024-12-23	11.15	11.2000	9.8800	10.110	-1.940%	950,740	-37.587%
2024-12-20	10.08	12.8300	10.0800	10.310	+0.684%	2,432,108	-38.797%
2024-12-19	9.71	13.6000	9.7000	10.240	+37.265%	5,995,094	-38.379%
2024-12-18	7.92	8.0200	7.2000	7.460	-5.330%	826,772	-15.416%
2024-12-17	7.50	8.1000	7.3600	7.880	+3.821%	565,871	-19.924%
2024-12-16	7.54	7.9400	7.3300	7.590	-0.524%	559,383	-16.864%
2024-12-13	8.40	8.4800	7.5500	7.630	-10.130%	1,096,373	-17.300%
2024-12-12	8.95	9.2900	8.3001	8.490	-5.771%	1,021,993	-25.677%
2024-12-11	10.57	10.6700	8.9100	9.010	-14.516%	1,049,776	-29.967%
2024-12-10	11.13	11.5900	10.5100	10.540	-7.381%	571,125	-40.133%
2024-12-09	12.00	12.1200	11.2600	11.380	-1.981%	314,653	-44.552%
2024-12-06	11.06	12.6500	11.0600	11.610	+4.595%	959,906	-45.650%
2024-12-05	11.62	11.7900	10.9900	11.100	-4.966%	396,264	-43.153%
2024-12-04	11.01	11.7100	10.8600	11.680	+5.606%	480,464	-45.976%
2024-12-03	11.94	12.2403	10.6200	11.060	-7.448%	854,680	-42.948%
2024-12-02	11.22	12.1050	11.0316	11.950	+5.286%	851,773	-47.197%
2024-11-29	11.98	11.9800	11.0100	11.350	-4.702%	686,928	-44.405%
2024-11-27	11.89	12.2550	11.2700	11.910	-1.975%	1,035,178	-47.019%
2024-11-26	11.80	12.4900	11.2600	12.150	+3.053%	1,594,846	-48.066%
2024-11-25	11.00	11.8200	10.3400	11.790	+8.066%	2,099,304	-46.480%
2024-11-22	7.70	10.9900	7.4597	10.910	+41.138%	4,066,273	-42.163%
2024-11-21	6.09	7.8500	6.0600	7.730	+28.192%	1,630,773	-18.370%
2024-11-20	6.00	6.2000	5.8850	6.030	0.000%	364,406	+4.643%
2024-11-19	5.73	6.1000	5.5500	6.030	+1.858%	506,448	+4.643%
2024-11-18	6.75	6.7500	5.8200	5.920	-12.296%	1,760,569	+6.588%
2024-11-15	7.00	7.1500	6.5200	6.750	-2.878%	1,938,441	-6.519%
2024-11-14	4.42	7.5100	4.4100	6.950	+65.871%	14,212,846	-9.209%
2024-11-13	4.29	4.4471	4.1750	4.190	-1.643%	514,812	+50.597%
2024-11-12	4.29	4.3980	4.2200	4.260	-0.699%	286,837	+48.122%
2024-11-11	4.41	4.4500	4.2000	4.290	-2.721%	281,871	+47.086%
2024-11-08	4.48	4.5150	4.3800	4.410	-2.000%	175,275	+43.084%
2024-11-07	4.55	4.6300	4.4550	4.500	-1.099%	309,935	+40.222%
2024-11-06	4.62	4.6800	4.4400	4.550	+3.409%	415,043	+38.681%
2024-11-05	4.22	4.4250	4.2200	4.400	+3.529%	310,214	+43.409%
2024-11-04	4.04	4.2700	4.0100	4.250	+4.167%	264,661	+48.471%
2024-11-01	4.08	4.1700	4.0400	4.080	+0.990%	173,044	+54.657%
2024-10-31	4.21	4.2200	4.0100	4.040	-4.265%	229,190	+56.188%
2024-10-30	4.28	4.3275	4.1998	4.220	-1.632%	189,161	+49.526%
2024-10-29	4.27	4.2900	4.1800	4.290	+0.704%	194,630	+47.086%
2024-10-28	4.23	4.3600	4.2000	4.260	+1.671%	188,623	+48.122%
2024-10-25	4.24	4.3300	4.1500	4.190	-1.179%	185,824	+50.597%
2024-10-24	4.27	4.2866	4.0900	4.240	+2.663%	243,671	+48.821%
2024-10-23	4.20	4.2500	4.0050	4.130	-2.594%	176,571	+52.785%
2024-10-22	4.06	4.2800	4.0600	4.240	+3.415%	173,531	+48.821%
2024-10-21	4.14	4.1800	4.0500	4.100	-1.205%	163,953	+53.902%
2024-10-18	4.15	4.2100	4.0600	4.150	+0.242%	152,048	+52.048%
2024-10-17	4.12	4.1900	4.0800	4.140	0.000%	110,975	+52.415%
2024-10-16	4.13	4.2400	4.0600	4.140	+0.730%	249,766	+52.415%
2024-10-15	3.96	4.1200	3.9600	4.110	+3.526%	217,777	+53.528%
2024-10-14	3.88	4.0100	3.8600	3.970	+1.276%	163,146	+58.942%
2024-10-11	3.79	3.9600	3.7900	3.920	+2.887%	198,022	+60.969%
2024-10-10	3.75	3.9200	3.7500	3.810	-0.522%	181,780	+65.617%
2024-10-09	3.83	3.9700	3.7500	3.830	-1.542%	284,569	+64.752%
2024-10-08	3.81	3.9250	3.7800	3.890	+1.039%	174,663	+62.211%
2024-10-07	3.78	3.8750	3.7600	3.850	+2.122%	148,890	+63.896%
2024-10-04	3.84	3.9100	3.7500	3.770	-0.528%	245,562	+67.374%
2024-10-03	3.97	4.0550	3.7900	3.790	-5.721%	208,675	+66.491%
2024-10-02	3.82	4.0450	3.7800	4.020	+5.236%	247,934	+56.965%
2024-10-01	3.93	3.9350	3.7600	3.820	-3.778%	281,502	+65.183%
2024-09-30	3.91	3.9900	3.8400	3.970	+1.276%	295,035	+58.942%
2024-09-27	3.97	4.0200	3.8550	3.920	0.000%	137,990	+60.969%
2024-09-26	3.85	4.0100	3.8300	3.920	+2.887%	254,090	+60.969%
2024-09-25	3.89	3.9900	3.7800	3.810	-2.308%	158,431	+65.617%
2024-09-24	3.78	4.0200	3.7300	3.900	+3.448%	192,162	+61.795%
2024-09-23	3.95	3.9500	3.7700	3.770	-3.827%	133,725	+67.374%
2024-09-20	3.99	4.0200	3.8600	3.920	-2.730%	441,607	+60.969%
2024-09-19	4.05	4.3900	3.9500	4.030	+2.545%	475,434	+56.576%
2024-09-18	4.00	4.0600	3.8800	3.930	-1.750%	236,985	+60.560%
2024-09-17	3.97	4.0500	3.8900	4.000	+2.564%	246,825	+57.750%
2024-09-16	3.92	4.0200	3.8300	3.900	-1.015%	150,926	+61.795%
2024-09-13	3.74	3.9600	3.7400	3.940	+5.348%	259,086	+60.152%
2024-09-12	3.67	3.8600	3.6500	3.740	+1.630%	167,886	+68.717%
2024-09-11	3.71	3.7300	3.5600	3.680	+1.099%	229,573	+71.467%
2024-09-10	3.55	3.7100	3.5500	3.640	+2.825%	234,327	+73.352%
2024-09-09	3.74	3.8100	3.5400	3.540	-2.747%	382,968	+78.249%
2024-09-06	3.97	4.0000	3.6300	3.640	-8.081%	373,991	+73.352%
2024-09-05	4.05	4.1100	3.8600	3.960	-1.980%	291,841	+59.343%
2024-09-04	3.93	4.1400	3.9000	4.040	+1.763%	190,546	+56.188%
2024-09-03	4.13	4.2300	3.9500	3.970	-5.701%	312,494	+58.942%
2024-08-30	4.06	4.2100	4.0300	4.210	+3.440%	176,549	+49.881%
2024-08-29	4.06	4.2200	4.0600	4.070	+0.743%	123,824	+55.037%
2024-08-28	4.13	4.1700	4.0000	4.040	-1.703%	165,004	+56.188%
2024-08-27	4.08	4.1700	4.0300	4.110	-0.484%	184,204	+53.528%
2024-08-26	4.26	4.2900	4.0700	4.130	-2.594%	223,940	+52.785%
2024-08-23	4.12	4.3710	4.1200	4.240	+2.913%	197,127	+48.821%
2024-08-22	4.26	4.3800	4.1100	4.120	-2.945%	160,166	+53.155%
2024-08-21	4.04	4.3000	3.9900	4.245	+5.860%	251,878	+48.645%
2024-08-20	4.19	4.2300	3.9500	4.010	-4.751%	317,947	+57.357%
2024-08-19	4.10	4.2200	4.0150	4.210	+3.186%	209,386	+49.881%
2024-08-16	4.21	4.3000	4.0300	4.080	-3.887%	488,255	+54.657%
2024-08-15	4.29	4.3900	4.1500	4.245	+3.285%	326,408	+48.645%
2024-08-14	4.10	4.1650	4.0000	4.110	-0.484%	175,142	+53.528%
2024-08-13	4.33	4.4000	4.1200	4.130	-3.505%	272,451	+52.785%
2024-08-12	4.14	4.3900	4.0600	4.280	+3.883%	338,572	+47.430%
2024-08-09	3.90	4.1600	3.9000	4.120	+5.371%	308,797	+53.155%
2024-08-08	4.13	4.3300	3.7100	3.910	-5.783%	846,272	+61.381%
2024-08-07	4.48	4.5600	4.1400	4.150	-5.034%	944,866	+52.048%
2024-08-06	4.34	4.7099	4.2800	4.370	+0.460%	432,490	+44.394%
2024-08-05	4.39	4.5300	4.2000	4.350	-10.678%	566,744	+45.057%
2024-08-02	4.81	5.1500	4.7800	4.870	-2.988%	612,053	+29.569%
2024-08-01	5.34	5.3400	4.9200	5.020	-6.865%	525,094	+25.697%
2024-07-31	5.25	5.5550	5.1600	5.390	+3.257%	658,386	+17.069%
2024-07-30	5.45	5.6750	5.1500	5.220	-2.974%	390,728	+20.881%
2024-07-29	5.22	5.5199	5.2050	5.380	+3.065%	339,179	+17.286%
2024-07-26	5.36	5.4111	5.0900	5.220	-1.136%	239,848	+20.881%
2024-07-25	5.51	5.5550	5.2600	5.280	-3.119%	263,009	+19.508%
2024-07-24	5.24	5.6800	5.2000	5.450	-0.366%	564,976	+15.780%
2024-07-23	5.07	5.5000	5.0200	5.470	+7.255%	538,216	+15.356%
2024-07-22	4.89	5.1550	4.7900	5.100	+4.508%	267,837	+23.725%
2024-07-19	4.88	5.1000	4.8400	4.880	0.000%	347,529	+29.303%
2024-07-18	5.15	5.2855	4.7100	4.880	-6.154%	455,948	+29.303%
2024-07-17	4.94	5.2000	4.7400	5.200	+2.061%	581,243	+21.346%
2024-07-16	4.53	5.1000	4.4100	5.095	+14.752%	457,899	+23.847%
2024-07-15	4.28	4.6000	4.2800	4.440	+3.981%	447,432	+42.117%
2024-07-12	4.31	4.4900	4.1800	4.270	+0.471%	310,297	+47.775%
2024-07-11	4.17	4.2800	4.0300	4.250	+4.938%	359,986	+48.471%
2024-07-10	3.93	4.1400	3.9050	4.050	+3.846%	411,949	+55.802%
2024-07-09	3.89	4.0000	3.8650	3.900	+0.257%	200,789	+61.795%
2024-07-08	3.90	3.9700	3.8440	3.890	+0.647%	147,294	+62.211%
2024-07-05	3.88	3.9700	3.8300	3.865	-0.387%	104,033	+63.260%
2024-07-03	3.86	3.9600	3.8300	3.880	+0.779%	66,864	+62.629%
2024-07-02	3.96	3.9600	3.8450	3.850	-2.532%	127,186	+63.896%
2024-07-01	4.05	4.0500	3.9012	3.950	-2.709%	200,197	+59.747%
2024-06-28	3.99	4.0994	3.9000	4.060	+2.785%	680,373	+55.419%
2024-06-27	3.83	3.9500	3.7500	3.950	+3.403%	123,601	+59.747%
2024-06-26	3.86	3.9000	3.7400	3.820	-1.799%	276,205	+65.183%
2024-06-25	4.07	4.0800	3.8700	3.890	-4.774%	186,824	+62.211%
2024-06-24	3.97	4.1150	3.9500	4.085	+2.897%	263,456	+54.468%
2024-06-21	3.99	4.0600	3.8900	3.970	+0.379%	462,248	+58.942%
2024-06-20	4.04	4.1000	3.9400	3.955	-3.301%	343,515	+59.545%
2024-06-18	4.07	4.2500	3.9900	4.090	+1.238%	380,431	+54.279%
2024-06-17	4.15	4.2200	3.9704	4.040	-0.493%	287,429	+56.188%
2024-06-14	4.24	4.4100	4.0400	4.060	-4.019%	402,068	+55.419%
2024-06-13	3.78	4.2500	3.7500	4.230	+12.202%	579,426	+49.173%
2024-06-12	3.95	4.2600	3.7000	3.770	-1.050%	1,111,242	+67.374%
2024-06-11	3.80	3.8500	3.7100	3.810	-1.039%	234,511	+65.617%
2024-06-10	3.82	3.9750	3.8200	3.850	-0.259%	265,932	+63.896%
2024-06-07	3.87	4.0500	3.7650	3.860	-1.279%	286,495	+63.472%
2024-06-06	3.96	4.0900	3.8150	3.910	-1.759%	354,091	+61.381%
2024-06-05	3.87	4.0500	3.7600	3.980	+4.462%	389,291	+58.543%
2024-06-04	4.04	4.1500	3.7950	3.810	-6.158%	495,144	+65.617%
2024-06-03	3.40	4.0800	3.3901	4.060	+20.833%	869,539	+55.419%
2024-05-31	3.31	3.4000	3.2900	3.360	+1.205%	206,112	+87.798%
2024-05-30	3.31	3.3900	3.2950	3.320	+0.606%	392,349	+90.060%
2024-05-29	3.30	3.4400	3.2850	3.300	-0.452%	189,039	+91.212%
2024-05-28	3.36	3.3900	3.2800	3.315	-1.045%	208,342	+90.347%
2024-05-24	3.32	3.3700	3.2950	3.350	+1.824%	108,650	+88.358%
2024-05-23	3.43	3.4300	3.2800	3.290	-3.801%	228,323	+91.793%
2024-05-22	3.37	3.5050	3.2900	3.420	+1.786%	202,310	+84.503%
2024-05-21	3.31	3.3880	3.2700	3.360	+1.818%	140,425	+87.798%
2024-05-20	3.34	3.5250	3.2700	3.300	-4.348%	354,812	+91.212%
2024-05-17	3.30	3.5700	3.2800	3.450	+4.230%	374,899	+82.899%
2024-05-16	3.13	3.4100	3.0001	3.310	-20.624%	1,210,016	+90.634%
2024-05-15	4.15	4.3400	4.0800	4.170	-0.714%	450,793	+51.319%
2024-05-14	3.80	4.2100	3.7900	4.200	+12.000%	511,722	+50.238%
2024-05-13	3.54	3.7500	3.5000	3.750	+6.838%	138,276	+68.267%
2024-05-10	3.59	3.6000	3.3700	3.510	-1.404%	196,475	+79.772%
2024-05-09	3.52	3.6200	3.3157	3.560	+0.850%	143,992	+77.247%
2024-05-08	3.60	3.6950	3.5050	3.530	-3.022%	162,530	+78.754%
2024-05-07	3.70	3.7400	3.6299	3.640	-0.817%	148,229	+73.352%
2024-05-06	3.75	3.9200	3.6400	3.670	-1.609%	168,510	+71.935%
2024-05-03	3.76	3.8400	3.6101	3.730	+0.269%	156,508	+69.169%
2024-05-02	3.43	3.7300	3.3800	3.720	+9.412%	276,751	+69.624%
2024-05-01	3.16	3.4750	3.1600	3.400	+7.937%	249,854	+85.588%
2024-04-30	3.10	3.1850	3.0700	3.150	+0.639%	168,389	+100.317%
2024-04-29	3.18	3.3100	3.1050	3.130	-0.635%	192,623	+101.597%
2024-04-26	3.07	3.1800	3.0700	3.150	+2.941%	171,303	+100.317%
2024-04-25	3.01	3.1000	2.9650	3.060	+0.658%	257,454	+106.209%
2024-04-24	3.09	3.1200	3.0300	3.040	-1.618%	243,815	+107.566%
2024-04-23	3.11	3.2500	3.0700	3.090	+0.325%	210,209	+104.207%
2024-04-22	3.16	3.1600	3.0000	3.080	+0.984%	276,188	+104.870%
2024-04-19	3.17	3.2500	3.0250	3.050	-4.984%	379,701	+106.885%
2024-04-18	3.32	3.4100	3.1950	3.210	-3.892%	422,583	+96.573%
2024-04-17	3.48	3.5650	3.3200	3.340	-2.624%	267,753	+88.922%
2024-04-16	3.39	3.4800	3.2800	3.430	+1.479%	237,162	+83.965%
2024-04-15	3.71	3.8200	3.3600	3.380	-10.106%	424,214	+86.686%
2024-04-12	3.93	4.1000	3.7225	3.760	-4.569%	304,756	+67.819%
2024-04-11	3.69	3.9650	3.6200	3.940	+8.242%	531,150	+60.152%
2024-04-10	3.37	3.6600	3.3100	3.640	+6.122%	475,411	+73.352%
2024-04-09	3.46	3.5917	3.3800	3.430	+0.292%	327,985	+83.965%
2024-04-08	3.52	3.6700	3.3900	3.420	-0.292%	502,651	+84.503%
2024-04-05	3.12	3.4700	3.1100	3.430	+9.936%	440,838	+83.965%
2024-04-04	3.11	3.3501	3.1000	3.120	-0.952%	491,246	+102.244%
2024-04-03	3.00	3.2050	2.9950	3.150	+3.279%	332,817	+100.317%
2024-04-02	2.92	3.1000	2.6120	3.050	-4.389%	1,106,866	+106.885%
2024-04-01	3.41	3.4100	3.0800	3.190	-7.536%	553,413	+97.806%
2024-03-28	3.49	3.5050	3.3550	3.450	+0.877%	332,863	+82.899%
2024-03-27	3.56	3.5600	3.3640	3.420	-1.156%	238,020	+84.503%
2024-03-26	3.47	3.5814	3.4046	3.460	+0.581%	192,595	+82.370%
2024-03-25	3.41	3.5200	3.3402	3.440	+1.176%	281,230	+83.430%
2024-03-22	3.60	3.6500	3.4000	3.400	-7.357%	396,978	+85.588%
2024-03-21	3.77	3.9400	3.6600	3.670	-2.653%	320,342	+71.935%
2024-03-20	3.62	3.8100	3.5200	3.770	+5.014%	271,176	+67.374%
2024-03-19	3.49	3.7027	3.4900	3.590	+1.989%	300,326	+75.766%
2024-03-18	3.61	3.6700	3.3550	3.520	-3.562%	601,209	+79.261%
2024-03-15	3.65	3.8200	3.6000	3.650	-0.815%	557,098	+72.877%
2024-03-14	4.03	4.0600	3.6600	3.680	-8.911%	1,100,230	+71.467%
2024-03-13	4.10	4.1901	4.0100	4.040	+0.248%	361,970	+56.188%
2024-03-12	4.15	4.2100	4.0100	4.030	-4.048%	314,231	+56.576%
2024-03-11	4.32	4.4300	4.1800	4.200	-4.110%	326,607	+50.238%
2024-03-08	4.58	4.7000	4.3200	4.380	-3.097%	442,908	+44.064%
2024-03-07	4.42	4.6000	4.3550	4.520	+2.494%	292,643	+39.602%
2024-03-06	4.26	4.6000	4.1550	4.410	+4.751%	565,618	+43.084%
2024-03-05	4.44	4.4700	4.1900	4.210	-5.180%	326,813	+49.881%
2024-03-04	4.85	4.8500	4.2300	4.440	-7.113%	597,499	+42.117%
2024-03-01	4.54	4.8450	4.4800	4.780	+6.222%	436,873	+32.008%
2024-02-29	4.49	4.6800	4.3999	4.500	-0.662%	324,774	+40.222%
2024-02-28	4.41	4.5700	4.3600	4.530	+0.667%	429,304	+39.294%
2024-02-27	4.69	4.7417	4.3750	4.500	-1.099%	443,795	+40.222%
2024-02-26	4.14	4.6000	4.1400	4.550	+10.437%	530,535	+38.681%
2024-02-23	4.22	4.2500	4.0300	4.120	-0.842%	423,822	+53.155%
2024-02-22	4.27	4.4201	4.1500	4.155	-2.005%	454,014	+51.865%
2024-02-21	4.60	4.6100	4.1700	4.240	-9.013%	754,118	+48.821%
2024-02-20	4.81	4.9100	4.5950	4.660	-4.703%	624,069	+35.408%
2024-02-16	4.95	5.1350	4.8300	4.890	0.000%	896,326	+29.039%
2024-02-15	4.60	5.0200	4.4200	4.890	+6.769%	1,488,832	+29.039%
2024-02-14	3.74	4.5800	3.7100	4.580	+26.171%	1,591,589	+37.773%
2024-02-13	3.71	3.7700	3.5450	3.630	-7.280%	655,443	+73.829%
2024-02-12	3.82	3.9550	3.7559	3.915	+2.487%	516,689	+61.175%
2024-02-09	3.29	3.9150	3.2800	3.820	+15.408%	944,255	+65.183%
2024-02-08	3.23	3.3703	3.1800	3.310	+0.608%	212,158	+90.634%
2024-02-07	3.32	3.4000	3.2900	3.290	-1.791%	217,665	+91.793%
2024-02-06	3.22	3.3600	3.0800	3.350	+2.134%	353,515	+88.358%
2024-02-05	3.35	3.4155	3.2700	3.280	-3.529%	397,362	+92.378%
2024-02-02	3.40	3.4240	3.2100	3.400	0.000%	363,996	+85.588%
2024-02-01	3.55	3.5701	3.2600	3.400	+4.938%	1,432,035	+85.588%
2024-01-31	3.26	3.4810	3.1900	3.240	-1.220%	483,940	+94.753%
2024-01-30	3.32	3.3500	3.1400	3.280	-2.090%	630,381	+92.378%
2024-01-29	3.33	3.4100	3.2050	3.350	+1.824%	489,253	+88.358%
2024-01-26	3.36	3.4400	3.2125	3.290	-1.791%	374,833	+91.793%
2024-01-25	3.51	3.5700	3.2900	3.350	-3.039%	661,830	+88.358%
2024-01-24	3.46	3.7900	3.4400	3.455	+1.320%	725,711	+82.634%
2024-01-23	3.62	3.6200	3.0150	3.410	-5.014%	1,001,978	+85.044%
2024-01-22	3.91	3.9950	3.5550	3.590	-7.712%	819,950	+75.766%
2024-01-19	3.89	3.9300	3.7300	3.890	+0.517%	745,516	+62.211%
2024-01-18	3.87	4.0750	3.6700	3.870	-0.258%	992,898	+63.049%
2024-01-17	3.39	3.9000	3.3300	3.880	+11.494%	983,640	+62.629%
2024-01-16	3.45	3.6422	3.3700	3.480	-1.416%	414,525	+81.322%
2024-01-12	3.74	3.9702	3.4595	3.530	-4.336%	594,782	+78.754%
2024-01-11	3.71	3.8450	3.5300	3.690	-1.337%	548,550	+71.003%
2024-01-10	3.94	3.9800	3.6850	3.740	-5.316%	849,018	+68.717%
2024-01-09	3.55	4.0250	3.4700	3.950	+10.644%	973,671	+59.747%
2024-01-08	3.05	3.5700	3.0200	3.570	+16.667%	654,104	+76.751%
2024-01-05	2.96	3.1100	2.9100	3.060	+0.990%	399,212	+106.209%
2024-01-04	2.95	3.0400	2.7600	3.030	+5.208%	534,252	+108.251%
2024-01-03	3.29	3.2900	2.8500	2.880	-12.462%	1,062,186	+119.097%
2024-01-02	3.22	3.5200	3.1300	3.290	+0.612%	938,767	+91.793%
2023-12-29	3.49	3.5700	3.1250	3.270	-7.102%	953,674	+92.966%
2023-12-28	3.33	3.5950	3.3300	3.520	+7.975%	629,525	+79.261%
2023-12-27	3.69	3.7600	3.2310	3.260	-9.192%	1,285,261	+93.558%
2023-12-26	3.64	3.8100	3.5800	3.590	-1.102%	1,155,416	+75.766%
2023-12-22	3.16	3.6500	3.1600	3.630	+14.151%	901,766	+73.829%
2023-12-21	3.01	3.2100	3.0100	3.180	+6.355%	494,328	+98.428%
2023-12-20	2.95	3.2400	2.8650	2.990	+0.336%	729,260	+111.037%
2023-12-19	2.89	3.0000	2.8209	2.980	+3.472%	606,068	+111.745%
2023-12-18	2.87	3.0200	2.7300	2.880	+1.408%	585,747	+119.097%
2023-12-15	2.87	2.9400	2.7750	2.840	-1.045%	761,388	+122.183%
2023-12-14	2.94	3.0200	2.7792	2.870	+0.702%	663,028	+119.861%
2023-12-13	2.60	2.8600	2.5662	2.850	+10.039%	557,733	+121.404%
2023-12-12	2.49	2.6800	2.4050	2.590	+2.778%	873,885	+143.629%
2023-12-11	2.55	2.6100	2.3700	2.520	-1.946%	593,726	+150.397%
2023-12-08	2.56	2.6400	2.5000	2.570	-0.580%	353,370	+145.525%
2023-12-07	2.95	2.9800	2.5101	2.585	-12.373%	1,141,682	+144.101%
2023-12-06	2.57	2.9575	2.5500	2.950	+15.686%	1,205,886	+113.898%
2023-12-05	2.56	2.6189	2.2750	2.550	+0.394%	913,598	+147.451%
2023-12-04	2.22	2.5492	2.2200	2.540	+13.901%	1,149,903	+148.425%
2023-12-01	2.16	2.2300	1.9650	2.230	+1.826%	1,348,754	+182.960%
2023-11-30	2.17	2.3950	2.1400	2.190	+2.336%	1,220,795	+188.128%
2023-11-29	2.06	2.2200	2.0200	2.140	+3.883%	697,840	+194.860%
2023-11-28	1.99	2.1600	1.9300	2.060	+2.488%	577,211	+206.311%
2023-11-27	1.85	2.0900	1.8500	2.010	+9.239%	1,166,618	+213.930%
2023-11-24	1.83	1.9700	1.8106	1.840	+2.222%	320,776	+242.935%
2023-11-22	1.72	1.8100	1.6600	1.800	+7.143%	518,654	+250.556%
2023-11-21	1.76	1.7800	1.6000	1.680	-4.000%	674,561	+275.595%
2023-11-20	1.65	1.8200	1.6350	1.750	+6.707%	876,800	+260.571%
2023-11-17	1.54	1.6900	1.4900	1.640	+8.609%	669,578	+284.756%
2023-11-16	1.48	1.5500	1.3750	1.510	0.000%	385,806	+317.881%
2023-11-15	1.47	1.7000	1.4700	1.510	+1.342%	899,922	+317.881%

document.getElementById("FKKb2T").onerror = function(){this.style.display='none';}; .dark-mode .tT2kfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tT2kfh{ color: #333333; background-color: white; border: 2px solid #333333; }OMEROmeros Corporationstock NASDAQ

OMER
Omeros Corporation
stock NASDAQ