NASDAQ:OMER
Omeros Corporation Stock Price (Quote)
$3.72
+0.320 (+9.41%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.61 | $4.10 | Thursday, 2nd May 2024 OMER stock ended at $3.72. This is 9.41% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.36% from a day low at $3.38 to a day high of $3.73. |
| 90 days | $2.61 | $5.14 | |
| 52 weeks | $0.92 | $7.80 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $3.43 | $3.73 | $3.38 | $3.72 | 266 868 |
| May 01, 2024 | $3.16 | $3.48 | $3.16 | $3.40 | 249 643 |
| Apr 30, 2024 | $3.10 | $3.19 | $3.08 | $3.15 | 171 340 |
| Apr 29, 2024 | $3.18 | $3.31 | $3.11 | $3.13 | 191 748 |
| Apr 26, 2024 | $3.07 | $3.18 | $3.07 | $3.15 | 169 834 |
| Apr 25, 2024 | $3.01 | $3.10 | $2.97 | $3.06 | 251 658 |
| Apr 24, 2024 | $3.09 | $3.12 | $3.03 | $3.04 | 242 029 |
| Apr 23, 2024 | $3.11 | $3.25 | $3.07 | $3.09 | 210 645 |
| Apr 22, 2024 | $3.16 | $3.16 | $3.00 | $3.08 | 275 783 |
| Apr 19, 2024 | $3.17 | $3.25 | $3.03 | $3.05 | 379 498 |
| Apr 18, 2024 | $3.32 | $3.41 | $3.20 | $3.21 | 422 035 |
| Apr 17, 2024 | $3.48 | $3.57 | $3.32 | $3.34 | 267 497 |
| Apr 16, 2024 | $3.39 | $3.48 | $3.28 | $3.43 | 237 153 |
| Apr 15, 2024 | $3.71 | $3.82 | $3.36 | $3.38 | 421 189 |
| Apr 12, 2024 | $3.93 | $4.10 | $3.72 | $3.76 | 303 275 |
| Apr 11, 2024 | $3.69 | $3.97 | $3.62 | $3.94 | 517 163 |
| Apr 10, 2024 | $3.37 | $3.66 | $3.31 | $3.64 | 475 210 |
| Apr 09, 2024 | $3.46 | $3.59 | $3.38 | $3.43 | 327 075 |
| Apr 08, 2024 | $3.52 | $3.66 | $3.39 | $3.42 | 435 292 |
| Apr 05, 2024 | $3.12 | $3.47 | $3.12 | $3.43 | 435 920 |
| Apr 04, 2024 | $3.11 | $3.35 | $3.10 | $3.12 | 480 545 |
| Apr 03, 2024 | $3.00 | $3.21 | $3.00 | $3.15 | 332 800 |
| Apr 02, 2024 | $2.92 | $3.10 | $2.61 | $3.05 | 1 106 865 |
| Apr 01, 2024 | $3.41 | $3.41 | $3.08 | $3.19 | 548 383 |
| Mar 28, 2024 | $3.49 | $3.51 | $3.36 | $3.45 | 332 863 |
