Omeros Corporation (OMER) Historical Stock Data
10.31 ↑0.07 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMER is up 2.91% a day on average. There have been 15 days where Omeros Corporation closed green and 15 days where OMER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.08 | 10.31 | ↑$0.23 (2.28%) | 10.08 | 12.83 | 2.51M |
| 2024-12-19 | 9.71 | 10.24 | ↑$0.53 (5.46%) | 9.70 | 13.60 | 6M |
| 2024-12-18 | 7.92 | 7.46 | ↓$0.46 (-5.81%) | 7.20 | 8.02 | 836.61K |
| 2024-12-17 | 7.50 | 7.88 | ↑$0.38 (5.07%) | 7.36 | 8.10 | 576.58K |
| 2024-12-16 | 7.54 | 7.59 | ↑$0.05 (0.66%) | 7.33 | 7.94 | 559.38K |
| 2024-12-13 | 8.40 | 7.63 | ↓$0.77 (-9.17%) | 7.55 | 8.48 | 1.10M |
| 2024-12-12 | 8.95 | 8.49 | ↓$0.46 (-5.14%) | 8.30 | 9.29 | 1.02M |
| 2024-12-11 | 10.57 | 9.01 | ↓$1.56 (-14.76%) | 8.91 | 10.67 | 1.05M |
| 2024-12-10 | 11.13 | 10.54 | ↓$0.59 (-5.30%) | 10.51 | 11.59 | 583.09K |
| 2024-12-09 | 12.00 | 11.38 | ↓$0.62 (-5.17%) | 11.26 | 12.12 | 319.12K |
| 2024-12-06 | 11.06 | 11.61 | ↑$0.55 (4.97%) | 11.06 | 12.65 | 0.96M |
| 2024-12-05 | 11.62 | 11.10 | ↓$0.52 (-4.48%) | 10.99 | 11.79 | 399.42K |
| 2024-12-04 | 11.01 | 11.68 | ↑$0.67 (6.09%) | 10.86 | 11.71 | 501.99K |
| 2024-12-03 | 11.94 | 11.06 | ↓$0.88 (-7.37%) | 10.62 | 12.24 | 854.80K |
| 2024-12-02 | 11.22 | 11.95 | ↑$0.73 (6.51%) | 11.03 | 12.11 | 861.94K |
| 2024-11-29 | 11.98 | 11.35 | ↓$0.63 (-5.26%) | 11.01 | 11.98 | 692.38K |
| 2024-11-27 | 11.89 | 11.91 | ↑$0.02 (0.17%) | 11.27 | 12.26 | 1.04M |
| 2024-11-26 | 11.80 | 12.15 | ↑$0.35 (2.97%) | 11.26 | 12.49 | 1.60M |
| 2024-11-25 | 11.00 | 11.79 | ↑$0.79 (7.18%) | 10.34 | 11.82 | 2.11M |
| 2024-11-22 | 7.70 | 10.91 | ↑$3.21 (41.69%) | 7.46 | 10.99 | 4.07M |
| 2024-11-21 | 6.09 | 7.73 | ↑$1.64 (26.93%) | 6.06 | 7.85 | 1.63M |
| 2024-11-20 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.89 | 6.20 | 369.68K |
| 2024-11-19 | 5.73 | 6.03 | ↑$0.30 (5.24%) | 5.55 | 6.10 | 506.59K |
| 2024-11-18 | 6.75 | 5.92 | ↓$0.83 (-12.30%) | 5.82 | 6.75 | 1.76M |
| 2024-11-15 | 7.00 | 6.75 | ↓$0.25 (-3.57%) | 6.52 | 7.15 | 1.95M |
| 2024-11-14 | 4.42 | 6.95 | ↑$2.53 (57.24%) | 4.41 | 7.51 | 14.22M |
| 2024-11-13 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.18 | 4.45 | 519.54K |
| 2024-11-12 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.22 | 4.40 | 303.01K |
| 2024-11-11 | 4.41 | 4.29 | ↓$0.12 (-2.72%) | 4.20 | 4.45 | 283.93K |
| 2024-11-08 | 4.48 | 4.41 | ↓$0.07 (-1.56%) | 4.38 | 4.52 | 179.58K |
Create an account or log in to view more rows.
$OMER very normal lol sike
$OMER buy SHARES
$OMER wtf?
$OMER jeez
$OMER yeah we're going green today
$OMER wow
looking like it’s going to be a monster day!
$OMER Growth/Value
$OMER PT?
$OMER Holding.
$OMER fuck all u greedy bulls