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
2017-12-15 19.11 19.78 19.00 19.54 8,913
2017-12-14 19.08 19.55 18.89 19.02 4,145
2017-12-13 19.03 19.46 18.93 19.25 11,141
2017-12-12 19.30 20.65 18.63 18.87 36,406
2017-12-11 19.65 19.65 18.64 18.67 13,457
2017-12-08 20.39 20.39 19.52 19.64 16,196
2017-12-07 19.90 20.23 19.71 20.15 10,469
2017-12-06 19.26 19.92 18.87 19.80 10,398
2017-12-05 20.81 20.81 19.49 19.59 16,882
2017-12-04 20.94 21.33 20.66 20.95 17,219
2017-12-01 20.65 20.94 19.99 20.74 18,430
2017-11-30 20.43 20.94 20.16 20.69 28,039
2017-11-29 19.29 20.69 19.29 20.08 40,270
2017-11-28 18.20 18.90 18.20 18.90 15,101
2017-11-27 19.145 19.27 18.17 18.22 12,782
2017-11-24 19.06 19.28 19.04 19.18 3,859
2017-11-22 18.23 18.82 18.23 18.76 8,100
2017-11-21 18.08 18.60 18.08 18.25 11,005
2017-11-20 19.89 20.04 18.47 18.50 9,461
2017-11-17 20.09 20.40 19.37 19.79 26,525
2017-11-16 19.20 20.03 19.20 19.98 19,672
2017-11-15 18.63 19.54 18.63 19.07 27,489
2017-11-14 19.08 19.09 18.52 19.09 37,296
2017-11-13 17.99 18.93 17.96 18.82 45,827
2017-11-10 16.00 19.95 16.00 18.48 201,524
2017-11-09 13.85 14.26 13.71 14.02 14,879
2017-11-08 14.73 15.14 14.09 14.22 18,702
2017-11-07 13.86 14.30 13.71 14.03 13,880
2017-11-06 15.00 15.00 13.67 13.88 30,528
2017-11-03 14.19 15.27 13.92 14.88 43,686

» More Omeros Stock Price History

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