OMER - OMEROS CORP
6.18
-0.130 -2.104%
Share volume: 521,705
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.31
-0.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.32 | $6.32 | $6.47 | $6.47 | $6.15 | $6.15 | $6.18 | $6.18 | 521,705 | $521,705.00 |
| 05-08-2025 | $6.41 | $6.41 | $6.58 | $6.58 | $6.23 | $6.23 | $6.31 | $6.31 | 399,767 | $399,767.00 |
| 05-07-2025 | $6.33 | $6.33 | $6.50 | $6.50 | $6.27 | $6.27 | $6.35 | $6.35 | 374,542 | $374,542.00 |
| 05-06-2025 | $6.72 | $6.72 | $7.08 | $7.08 | $6.27 | $6.27 | $6.34 | $6.34 | 801,159 | $801,159.00 |
| 05-05-2025 | $7.11 | $7.11 | $7.15 | $7.15 | $6.79 | $6.79 | $6.81 | $6.81 | 458,285 | $458,285.00 |
| 05-02-2025 | $7.13 | $7.13 | $7.28 | $7.28 | $6.96 | $6.96 | $7.17 | $7.17 | 401,441 | $401,441.00 |
| 05-01-2025 | $7.37 | $7.37 | $7.37 | $7.37 | $6.97 | $6.97 | $7.02 | $7.02 | 543,030 | $543,030.00 |
| 04-30-2025 | $7.11 | $7.11 | $7.40 | $7.40 | $6.99 | $6.99 | $7.35 | $7.35 | 369,278 | $369,278.00 |
| 04-29-2025 | $7.21 | $7.21 | $7.48 | $7.48 | $7.09 | $7.09 | $7.21 | $7.21 | 307,135 | $307,135.00 |
| 04-28-2025 | $7.33 | $7.33 | $7.49 | $7.49 | $7.21 | $7.21 | $7.27 | $7.27 | 486,159 | $486,159.00 |
