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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Omeros Corporation - Common Stock (NQ:OMER)

6.990 +0.260 (+3.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.100	4.180	4.070	4.140	858,085	+0.04(+0.98%)
Sep 30, 2025	4.160	4.180	4.085	4.100	714,322	-0.08(-1.91%)
Sep 29, 2025	4.520	4.520	4.140	4.180	841,936	-0.28(-6.28%)
Sep 26, 2025	4.390	4.520	4.245	4.460	1,023,958	+0.08(+1.83%)
Sep 25, 2025	4.200	4.410	4.130	4.380	1,186,321	+0.18(+4.29%)
Sep 24, 2025	4.330	4.360	4.175	4.200	982,810	-0.08(-1.87%)
Sep 23, 2025	4.300	4.540	4.269	4.280	1,413,050	-0.02(-0.47%)
Sep 22, 2025	4.220	4.320	4.115	4.300	679,039	+0.12(+2.87%)
Sep 19, 2025	4.290	4.314	4.170	4.180	1,993,504	-0.08(-1.88%)
Sep 18, 2025	4.110	4.285	4.050	4.260	746,878	+0.20(+4.93%)
Sep 17, 2025	4.070	4.225	3.940	4.060	1,062,447	+0.03(+0.74%)
Sep 16, 2025	4.090	4.180	4.020	4.030	703,019	-0.06(-1.47%)
Sep 15, 2025	4.200	4.200	4.055	4.090	619,475	-0.06(-1.45%)
Sep 12, 2025	4.190	4.190	4.120	4.150	562,998	-0.05(-1.19%)
Sep 11, 2025	4.300	4.330	4.200	4.200	710,061	-0.07(-1.64%)
Sep 10, 2025	4.220	4.340	4.180	4.270	902,088	+0.01(+0.23%)
Sep 09, 2025	4.220	4.270	4.155	4.260	549,587	+0.05(+1.19%)
Sep 08, 2025	4.200	4.290	4.150	4.210	597,923	+0.04(+0.96%)
Sep 05, 2025	4.230	4.280	4.116	4.170	553,942	-0.01(-0.24%)
Sep 04, 2025	4.160	4.245	4.070	4.180	643,920	+0.00(+0.00%)
Sep 03, 2025	4.240	4.320	4.075	4.180	767,814	-0.11(-2.56%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Omeros Corporation - Common Stock (NQ:OMER)

Historical Prices