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
2018-10-12 14.14 14.45 13.81 13.98 29,329
2018-10-11 13.87 14.19 13.66 13.66 47,953
2018-10-10 14.64 14.64 13.68 13.75 32,614
2018-10-09 15.05 15.33 14.67 14.67 32,483
2018-10-08 15.07 15.32 14.31 14.72 43,143
2018-10-05 13.50 13.95 13.49 13.95 41,688
2018-10-04 14.56 14.74 14.13 14.21 30,463
2018-10-03 15.04 15.24 13.75 15.15 55,107
2018-10-02 14.83 16.95 14.46 15.405 121,038
2018-10-01 23.86 23.86 13.50 13.96 102,085
2018-09-28 24.55 24.89 24.29 24.43 13,562
2018-09-27 24.45 24.77 24.00 24.63 10,954
2018-09-26 24.82 25.31 23.78 23.93 57,446
2018-09-25 26.70 26.99 25.82 25.82 22,330
2018-09-24 25.73 26.50 25.36 26.34 33,098
2018-09-21 24.35 25.00 24.12 25.00 23,700
2018-09-20 23.41 24.33 23.41 24.28 23,623
2018-09-19 24.89 25.00 23.19 23.47 33,547
2018-09-18 24.83 25.05 24.55 24.91 26,501
2018-09-17 24.68 25.07 24.67 24.92 14,798
2018-09-14 24.60 25.34 24.21 24.95 30,286
2018-09-13 25.26 25.82 24.66 24.68 15,700
2018-09-12 25.66 25.97 25.44 25.80 19,012
2018-09-11 25.46 26.03 25.18 25.81 13,461
2018-09-10 25.10 25.99 25.06 25.86 13,461
2018-09-07 24.77 25.655 24.77 25.26 8,340
2018-09-06 26.25 26.59 24.65 24.76 13,359
2018-09-05 26.28 26.88 25.53 26.54 15,728
2018-09-04 25.50 26.92 24.66 26.61 37,936
2018-08-31 24.89 26.18 24.89 25.92 34,838

» More Omeros Stock Price History

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