Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Omeros Corporation - Common Stock (NQ:OMER)

15.71 +0.35 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 15.35 15.87 14.21 15.71 7,116,869 +0.35(+2.28%)
Dec 24, 2025 16.44 17.65 13.92 15.36 24,528,172 +6.61(+75.54%)
Dec 23, 2025 9.430 9.650 8.600 8.750 2,514,654 -0.76(-7.99%)
Dec 22, 2025 9.620 10.26 9.500 9.510 2,578,849 -0.09(-0.94%)
Dec 19, 2025 9.250 9.927 9.250 9.600 2,346,173 +0.44(+4.80%)
Dec 18, 2025 8.920 9.347 8.915 9.160 995,521 +0.33(+3.74%)
Dec 17, 2025 8.800 9.299 8.719 8.830 1,358,597 +0.06(+0.74%)
Dec 16, 2025 9.020 9.180 8.270 8.765 2,530,225 -0.43(-4.73%)
Dec 15, 2025 10.20 10.24 9.190 9.200 1,951,959 -0.95(-9.36%)
Dec 12, 2025 10.60 10.71 10.15 10.15 1,118,341 -0.44(-4.15%)
Dec 11, 2025 11.09 11.42 10.35 10.59 1,565,705 -0.65(-5.78%)
Dec 10, 2025 11.47 11.71 11.22 11.24 1,199,762 -0.23(-2.01%)
Dec 09, 2025 11.28 11.65 11.13 11.47 1,099,110 +0.07(+0.61%)
Dec 08, 2025 11.01 11.44 10.82 11.40 1,304,015 +0.55(+5.07%)
Dec 05, 2025 10.94 11.00 10.61 10.85 1,034,969 -0.18(-1.63%)
Dec 04, 2025 10.52 11.03 10.34 11.03 1,266,108 +0.41(+3.86%)
Dec 03, 2025 9.430 10.68 9.310 10.62 1,771,060 +1.19(+12.62%)
Dec 02, 2025 9.670 10.08 9.420 9.430 1,404,386 -0.25(-2.58%)
Dec 01, 2025 9.830 10.41 9.560 9.680 2,578,802 -0.01(-0.10%)
Nov 28, 2025 9.680 9.930 9.568 9.690 594,031 +0.05(+0.57%)
Nov 26, 2025 9.700 9.840 9.500 9.635 1,027,986 +0.19(+1.96%)
Nov 25, 2025 9.720 9.800 9.340 9.450 1,306,240 -0.31(-3.18%)
Nov 24, 2025 8.920 10.00 8.900 9.760 2,514,679 +0.89(+10.03%)
Nov 21, 2025 8.050 8.910 8.040 8.870 1,225,957 +0.64(+7.78%)
Nov 20, 2025 8.390 8.600 8.200 8.230 1,269,775 +0.01(+0.12%)
Nov 19, 2025 8.410 8.740 8.200 8.220 1,360,670 -0.28(-3.29%)
Nov 18, 2025 9.000 9.550 8.480 8.500 2,396,084 -0.58(-6.39%)
Nov 17, 2025 7.900 9.100 7.720 9.080 3,833,559 +1.21(+15.37%)
Nov 14, 2025 6.640 7.890 6.590 7.870 4,819,838 +1.59(+25.32%)
Nov 13, 2025 6.840 6.880 6.240 6.280 1,981,784 -0.61(-8.85%)
Nov 12, 2025 6.890 7.039 6.810 6.890 1,084,261 +0.00(+0.00%)
Nov 11, 2025 6.610 7.060 6.520 6.890 1,223,228 +0.29(+4.39%)
Nov 10, 2025 6.680 6.810 6.530 6.600 1,123,797 +0.01(+0.15%)
Nov 07, 2025 6.500 6.615 6.250 6.590 1,254,619 +0.01(+0.15%)
Nov 06, 2025 6.990 7.030 6.560 6.580 1,573,215 -0.41(-5.87%)
Nov 05, 2025 6.690 7.018 6.640 6.990 1,297,764 +0.26(+3.86%)
Nov 04, 2025 7.060 7.240 6.710 6.730 1,470,498 -0.44(-6.14%)
Nov 03, 2025 7.210 7.350 7.070 7.170 1,367,657 -0.16(-2.18%)
Oct 31, 2025 7.540 7.540 7.220 7.330 1,537,659 -0.19(-2.53%)
Oct 30, 2025 7.580 7.940 7.500 7.520 1,079,215 -0.16(-2.08%)
Oct 29, 2025 8.000 8.020 7.510 7.680 1,413,742 -0.28(-3.52%)
Oct 28, 2025 7.730 8.050 7.440 7.960 1,799,589 +0.25(+3.24%)
Oct 27, 2025 7.660 7.820 7.510 7.710 942,917 +0.16(+2.12%)
Oct 24, 2025 7.710 7.850 7.530 7.550 1,341,108 -0.10(-1.31%)
Oct 23, 2025 7.930 7.950 7.600 7.650 1,349,340 -0.09(-1.16%)
Oct 22, 2025 7.770 8.030 7.425 7.740 1,915,532 -0.13(-1.65%)
Oct 21, 2025 8.100 8.320 7.770 7.870 2,359,255 -0.38(-4.61%)
Oct 20, 2025 7.970 8.367 7.860 8.250 2,575,157 +0.14(+1.79%)
Oct 17, 2025 9.610 9.662 7.960 8.105 7,479,447 -1.72(-17.55%)
Oct 16, 2025 9.150 10.36 8.950 9.830 11,161,538 -0.59(-5.66%)
Oct 15, 2025 11.59 12.10 9.190 10.42 125,129,688 +6.32(+154.15%)
Oct 14, 2025 4.150 4.190 4.055 4.100 731,976 -0.09(-2.15%)
Oct 13, 2025 4.300 4.300 4.090 4.190 1,030,543 +0.00(+0.00%)
Oct 10, 2025 4.590 4.590 4.150 4.190 1,263,754 -0.37(-8.11%)
Oct 09, 2025 4.430 4.595 4.380 4.560 1,040,994 +0.17(+3.87%)
Oct 08, 2025 4.450 4.530 4.360 4.390 528,807 -0.05(-1.13%)
Oct 07, 2025 4.610 4.690 4.410 4.440 669,084 -0.17(-3.69%)
Oct 06, 2025 4.620 4.720 4.460 4.610 1,477,551 +0.03(+0.66%)
Oct 03, 2025 4.290 4.590 4.260 4.580 1,231,642 +0.36(+8.53%)
Oct 02, 2025 4.140 4.240 4.080 4.220 785,548 +0.08(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.