Omeros Corporation (OMER) Historical Stock Data
3.67 ↓0.06 (-1.61%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OMER is up 0.31% a day on average. There have been 13 days where Omeros Corporation closed green and 17 days where OMER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.75 | 3.67 | ↓$0.08 (-2.13%) | 3.64 | 3.92 | 178.15K |
| 2024-05-03 | 3.76 | 3.73 | ↓$0.03 (-0.80%) | 3.61 | 3.84 | 158.83K |
| 2024-05-02 | 3.43 | 3.72 | ↑$0.29 (8.45%) | 3.38 | 3.73 | 281.51K |
| 2024-05-01 | 3.16 | 3.40 | ↑$0.24 (7.59%) | 3.16 | 3.48 | 250.96K |
| 2024-04-30 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.07 | 3.19 | 172.14K |
| 2024-04-29 | 3.18 | 3.13 | ↓$0.05 (-1.57%) | 3.11 | 3.31 | 197.44K |
| 2024-04-26 | 3.07 | 3.15 | ↑$0.08 (2.61%) | 3.07 | 3.18 | 172.89K |
| 2024-04-25 | 3.01 | 3.06 | ↑$0.05 (1.66%) | 2.97 | 3.10 | 265.79K |
| 2024-04-24 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 3.03 | 3.12 | 245.20K |
| 2024-04-23 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.07 | 3.25 | 210.65K |
| 2024-04-22 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.00 | 3.16 | 291.62K |
| 2024-04-19 | 3.17 | 3.05 | ↓$0.12 (-3.79%) | 3.03 | 3.25 | 385.94K |
| 2024-04-18 | 3.32 | 3.21 | ↓$0.11 (-3.31%) | 3.20 | 3.41 | 429.23K |
| 2024-04-17 | 3.48 | 3.34 | ↓$0.14 (-4.02%) | 3.32 | 3.57 | 269.40K |
| 2024-04-16 | 3.39 | 3.43 | ↑$0.04 (1.18%) | 3.28 | 3.48 | 237.16K |
| 2024-04-15 | 3.71 | 3.38 | ↓$0.33 (-8.89%) | 3.36 | 3.82 | 432.50K |
| 2024-04-12 | 3.93 | 3.76 | ↓$0.17 (-4.33%) | 3.72 | 4.10 | 304.76K |
| 2024-04-11 | 3.69 | 3.94 | ↑$0.25 (6.78%) | 3.62 | 3.97 | 531.15K |
| 2024-04-10 | 3.37 | 3.64 | ↑$0.27 (8.01%) | 3.31 | 3.66 | 475.41K |
| 2024-04-09 | 3.46 | 3.43 | ↓$0.03 (-0.87%) | 3.38 | 3.59 | 327.99K |
| 2024-04-08 | 3.52 | 3.42 | ↓$0.10 (-2.84%) | 3.39 | 3.67 | 502.65K |
| 2024-04-05 | 3.12 | 3.43 | ↑$0.31 (9.94%) | 3.11 | 3.47 | 440.84K |
| 2024-04-04 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.10 | 3.35 | 491.25K |
| 2024-04-03 | 3.00 | 3.15 | ↑$0.15 (5.00%) | 3.00 | 3.21 | 332.82K |
| 2024-04-02 | 2.92 | 3.05 | ↑$0.13 (4.45%) | 2.61 | 3.10 | 1.11M |
| 2024-04-01 | 3.41 | 3.19 | ↓$0.22 (-6.45%) | 3.08 | 3.41 | 553.41K |
| 2024-03-28 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.36 | 3.51 | 332.86K |
| 2024-03-27 | 3.56 | 3.42 | ↓$0.14 (-3.93%) | 3.36 | 3.56 | 238.02K |
| 2024-03-26 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.40 | 3.58 | 192.60K |
| 2024-03-25 | 3.41 | 3.44 | ↑$0.03 (0.88%) | 3.34 | 3.52 | 281.23K |
Create an account or log in to view more rows.
$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
$OMER has just been halted from trading.
$OMER day trade is ok to buy here but sell later
$OMER bag holders for life club
$OMER I’ll be buying more if this dips!
$OMER Momentum is building...