OMER - OMEROS CORP
IEX Last Trade
10.46
0.080 0.765%
Share volume: 16,588
Last Updated: Fri 27 Dec 2024 02:30:08 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.34%
PREVIOUS CLOSE
CHG
CHG%
$10.38
0.08
0.77%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $9.90 | $9.90 | $10.53 | $10.53 | $9.90 | $9.90 | $10.00 | $10.00 | 346,084 | $346,077.00 |
| 12/23/2024 | $11.15 | $11.15 | $11.20 | $11.20 | $9.88 | $9.88 | $10.11 | $10.11 | 951,234 | $951,234.00 |
| 12/20/2024 | $10.08 | $10.08 | $12.83 | $12.83 | $10.08 | $10.08 | $10.31 | $10.31 | 2,507,467 | $2,504,201.00 |
| 12/19/2024 | $9.71 | $9.71 | $13.60 | $13.60 | $9.70 | $9.70 | $10.24 | $10.24 | 6,005,354 | $6,005,354.00 |
| 12/18/2024 | $7.92 | $7.92 | $8.02 | $8.02 | $7.20 | $7.20 | $7.46 | $7.46 | 836,612 | $836,612.00 |
| 12/17/2024 | $7.50 | $7.50 | $8.10 | $8.10 | $7.36 | $7.36 | $7.88 | $7.88 | 576,584 | $576,584.00 |
| 12/16/2024 | $7.54 | $7.54 | $7.94 | $7.94 | $7.33 | $7.33 | $7.59 | $7.59 | 559,383 | $559,383.00 |
| 12/13/2024 | $8.40 | $8.40 | $8.48 | $8.48 | $7.55 | $7.55 | $7.63 | $7.63 | 1,096,373 | $1,096,373.00 |