OMEROS Historical Stock Price

Below is the stock price history for Omeros OMER. Data is recorded each day for the historical open, high, low, close and volume. The Omeros stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Omeros Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 20.06 20.16 19.50 19.64 12,976
2018-07-19 19.93 20.11 19.79 20.04 12,916
2018-07-18 19.58 20.05 19.58 20.05 7,567
2018-07-17 20.09 20.67 19.67 19.76 20,798
2018-07-16 20.82 20.97 19.60 20.03 19,032
2018-07-13 20.61 21.08 20.61 21.01 11,133
2018-07-12 20.82 21.43 20.68 21.00 28,908
2018-07-11 19.40 20.12 19.13 20.12 15,290
2018-07-10 19.47 19.62 19.01 19.33 12,910
2018-07-09 19.89 20.05 19.53 19.56 15,257
2018-07-06 19.24 19.91 19.24 19.55 41,098
2018-07-05 19.18 19.35 19.03 19.23 7,438
2018-07-03 18.47 19.19 18.47 19.06 4,974
2018-07-02 17.98 18.50 17.94 18.50 12,282
2018-06-29 18.21 18.65 18.04 18.19 25,920
2018-06-28 18.46 18.62 18.05 18.24 22,475
2018-06-27 19.01 19.59 18.57 18.60 24,052
2018-06-26 18.11 19.14 17.92 19.04 26,297
2018-06-25 18.66 18.67 17.86 18.23 35,936
2018-06-22 18.39 18.91 18.29 18.64 12,481
2018-06-21 19.43 19.43 18.35 18.46 16,963
2018-06-20 19.16 19.65 19.04 19.47 19,896
2018-06-19 19.18 19.44 18.32 19.01 26,594
2018-06-18 19.06 19.90 19.06 19.44 12,511
2018-06-15 19.70 19.94 19.18 19.86 16,563
2018-06-14 19.38 19.69 19.14 19.66 11,801
2018-06-13 18.82 19.65 18.82 19.38 27,329
2018-06-12 18.69 19.51 18.66 18.95 22,955
2018-06-11 18.62 18.65 17.68 18.52 21,481
2018-06-08 18.34 18.71 17.91 18.35 50,957

» More Omeros Stock Price History

To see other companies like Omeros (OMER), view our stock market today for news, and other data.