Omeros Corporation Common Stockのデータ

Omeros Corporation Common Stockの基本情報

名前 Omeros Corporation Common Stock
ティッカー OMER
国 United States
上場年 2009.0
セクター Health Care

Omeros Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.35 21.75 22.25 21.95 345100.0 21.95
2021-02-12 22.24 21.33 21.71 22.09 429100.0 22.09
2021-02-11 22.2 21.08 22.2 21.73 662500.0 21.73
2021-02-10 22.55 21.43 21.8 22.07 672100.0 22.07
2021-02-09 22.15 21.38 21.7 21.56 461100.0 21.56
2021-02-08 21.76 20.88 21.4 21.63 866200.0 21.63
2021-02-05 21.88 21.03 21.8 21.14 1005000.0 21.14
2021-02-04 22.21 21.58 22.0 21.65 931300.0 21.65
2021-02-03 21.86 20.8 21.01 21.67 562900.0 21.67
2021-02-02 21.47 20.57 20.57 21.06 1530700.0 21.06
2021-02-01 20.73 19.63 19.88 20.45 1318300.0 20.45
2021-01-29 20.38 19.25 19.45 19.46 945900.0 19.46
2021-01-28 19.64 18.66 18.83 19.43 854400.0 19.43
2021-01-27 19.7 18.7 18.9 18.82 1089000.0 18.82
2021-01-26 19.61 19.18 19.58 19.23 470800.0 19.23
2021-01-25 20.2 19.1 19.65 19.5 649400.0 19.5
2021-01-22 19.84 18.3 18.3 19.67 832300.0 19.67
2021-01-21 18.84 17.66 18.84 18.62 1126600.0 18.62
2021-01-20 20.67 18.81 19.87 18.99 1337800.0 18.99
2021-01-19 20.0 18.68 19.44 19.46 2244900.0 19.46
2021-01-15 18.5 17.77 18.21 18.06 1243100.0 18.06
2021-01-14 18.18 17.1 17.1 17.99 1082200.0 17.99
2021-01-13 17.55 16.42 16.54 17.07 923100.0 17.07
2021-01-12 16.82 16.15 16.29 16.53 494900.0 16.53
2021-01-11 16.4 15.74 15.81 16.1 384000.0 16.1
2021-01-08 16.14 15.59 15.85 16.01 762900.0 16.01
2021-01-07 15.85 15.23 15.25 15.81 637700.0 15.81
2021-01-06 15.6 14.5 14.75 15.05 1084300.0 15.05
2021-01-05 14.72 14.28 14.56 14.52 718300.0 14.52
2021-01-04 14.55 14.03 14.3 14.52 380900.0 14.52
2020-12-31 14.63 14.05 14.63 14.29 413800.0 14.29
2020-12-30 14.77 14.35 14.45 14.54 379700.0 14.54
2020-12-29 14.58 14.16 14.39 14.41 504600.0 14.41
2020-12-28 15.19 14.5 14.92 14.51 521200.0 14.51
2020-12-24 15.07 14.72 14.94 14.9 242900.0 14.9
2020-12-23 14.89 14.41 14.66 14.83 581600.0 14.83
2020-12-22 15.01 14.57 14.77 14.66 859900.0 14.66
2020-12-21 15.23 14.51 14.92 14.8 698500.0 14.8
2020-12-18 15.33 14.87 15.25 15.03 2485700.0 15.03
2020-12-17 15.38 14.64 15.26 15.09 505100.0 15.09
2020-12-16 15.38 14.8 15.08 15.18 630400.0 15.18
2020-12-15 15.2 14.24 15.16 14.91 777900.0 14.91
2020-12-14 15.68 14.8 14.8 15.19 1177600.0 15.19
2020-12-11 14.6 14.0 14.04 14.53 513700.0 14.53
2020-12-10 14.4 14.05 14.07 14.18 508400.0 14.18
2020-12-09 14.47 13.96 14.36 14.3 2394900.0 14.3
2020-12-08 14.43 13.99 14.2 14.23 532800.0 14.23
2020-12-07 14.28 13.94 14.2 14.2 607400.0 14.2
2020-12-04 14.52 14.05 14.28 14.09 957400.0 14.09
2020-12-03 14.8 13.66 14.4 14.26 4937300.0 14.26
2020-12-02 12.56 12.0 12.5 12.43 1288200.0 12.43
2020-12-01 12.69 11.41 11.64 12.58 2334400.0 12.58
2020-11-30 11.84 11.29 11.84 11.59 505700.0 11.59
2020-11-27 11.97 11.66 11.69 11.74 215100.0 11.74
2020-11-25 11.8 11.17 11.3 11.71 421200.0 11.71
2020-11-24 12.04 11.24 12.04 11.37 577000.0 11.37
2020-11-23 11.75 11.35 11.6 11.6 588900.0 11.6
2020-11-20 11.84 11.39 11.79 11.44 506900.0 11.44
2020-11-19 12.07 11.56 11.82 11.79 408100.0 11.79
2020-11-18 12.48 11.64 11.64 11.89 1199900.0 11.89
2020-11-17 11.9 11.41 11.9 11.52 503300.0 11.52
2020-11-16 11.94 11.47 11.81 11.94 1246600.0 11.94
2020-11-13 11.72 11.11 11.19 11.62 546100.0 11.62
2020-11-12 11.58 10.88 11.48 11.05 707300.0 11.05
2020-11-11 11.57 10.73 11.16 11.49 841500.0 11.49
2020-11-10 11.7 10.64 11.21 11.08 1210400.0 11.08
2020-11-09 11.45 10.55 10.82 10.99 1169700.0 10.99
2020-11-06 10.84 10.37 10.8 10.44 413700.0 10.44
2020-11-05 10.97 10.37 10.58 10.84 403000.0 10.84
2020-11-04 11.21 10.51 10.85 10.62 520000.0 10.62
2020-11-03 10.97 10.45 10.53 10.8 494200.0 10.8
2020-11-02 10.52 10.03 10.29 10.49 649000.0 10.49
2020-10-30 10.49 9.98 10.45 10.14 566200.0 10.14
2020-10-29 10.56 10.1 10.48 10.5 477500.0 10.5
2020-10-28 10.58 10.14 10.52 10.46 675300.0 10.46
2020-10-27 10.65 10.02 10.17 10.54 560000.0 10.54
2020-10-26 10.57 10.1 10.54 10.22 543800.0 10.22
2020-10-23 11.08 10.57 11.02 10.66 541000.0 10.66
2020-10-22 11.52 10.67 11.07 11.05 891000.0 11.05
2020-10-21 11.3 10.92 11.25 11.15 437100.0 11.15
2020-10-20 12.28 11.12 11.71 11.26 1565700.0 11.26
2020-10-19 11.75 11.02 11.55 11.08 401500.0 11.08
2020-10-16 11.81 11.29 11.39 11.52 505200.0 11.52
2020-10-15 11.55 10.9 10.93 11.46 604200.0 11.46
2020-10-14 11.26 10.76 11.12 10.76 337500.0 10.76
2020-10-13 11.49 11.01 11.01 11.17 370900.0 11.17
2020-10-12 11.3 10.96 11.04 11.18 358000.0 11.18
2020-10-09 11.49 10.87 11.38 11.08 632200.0 11.08
2020-10-08 11.49 11.01 11.08 11.27 946800.0 11.27
2020-10-07 11.06 10.56 10.64 10.92 722600.0 10.92
2020-10-06 11.04 10.55 10.95 10.6 510400.0 10.6
2020-10-05 10.94 10.12 10.55 10.9 707400.0 10.9
2020-10-02 10.6 9.99 10.14 10.44 428100.0 10.44
2020-10-01 10.56 9.87 10.11 10.34 1253300.0 10.34
2020-09-30 10.14 9.25 9.7 10.11 1457300.0 10.11
2020-09-29 9.98 9.56 9.94 9.57 1008700.0 9.57
2020-09-28 10.24 9.72 10.22 9.95 1436400.0 9.95
2020-09-25 10.26 9.87 9.89 10.11 1247600.0 10.11
2020-09-24 10.2 9.73 10.18 9.83 1541900.0 9.83
2020-09-23 11.16 10.17 11.01 10.24 1214000.0 10.24
2020-09-22 11.76 10.94 11.76 10.98 753900.0 10.98
2020-09-21 12.09 11.46 12.09 11.66 860700.0 11.66
2020-09-18 12.79 12.28 12.62 12.31 2162700.0 12.31
2020-09-17 13.03 12.43 12.62 12.65 1042700.0 12.65
2020-09-16 13.01 12.17 12.21 12.75 1383800.0 12.75
2020-09-15 12.58 11.96 12.37 12.27 1545400.0 12.27
2020-09-14 12.3 11.3 11.65 12.26 1696800.0 12.26
2020-09-11 12.26 11.5 11.84 11.61 1415400.0 11.61
2020-09-10 11.87 10.93 11.0 11.66 1363200.0 11.66
2020-09-09 11.16 10.67 10.67 10.99 1086400.0 10.99
2020-09-08 10.78 9.59 9.9 10.6 3001100.0 10.6
2020-09-04 10.49 9.78 10.49 10.0 2405700.0 10.0
2020-09-03 10.77 9.98 10.7 10.32 2076400.0 10.32
2020-09-02 11.07 10.5 11.02 10.56 2337500.0 10.56
2020-09-01 11.86 10.8 11.86 10.84 2126800.0 10.84
2020-08-31 12.39 11.57 12.2 11.95 1514600.0 11.95
2020-08-28 12.2 11.6 11.66 12.05 668000.0 12.05
2020-08-27 12.17 11.4 12.09 11.71 1240300.0 11.71
2020-08-26 12.3 11.43 11.75 12.01 1340500.0 12.01
2020-08-25 12.14 11.5 12.0 11.79 1232600.0 11.79
2020-08-24 12.58 11.85 12.5 12.05 927500.0 12.05
2020-08-21 12.9 12.19 12.85 12.45 1207600.0 12.45
2020-08-20 13.22 12.64 13.19 12.95 1383000.0 12.95
2020-08-19 13.64 13.2 13.39 13.27 668900.0 13.27
2020-08-18 13.74 13.17 13.54 13.41 962900.0 13.41
2020-08-17 13.84 12.83 13.59 13.49 1803200.0 13.49
2020-08-14 14.05 12.96 13.09 13.56 2106500.0 13.56
2020-08-13 13.86 12.8 13.68 13.19 4943500.0 13.19
2020-08-12 14.6 13.59 14.21 13.67 9215600.0 13.67
2020-08-11 19.89 15.72 18.99 15.89 6996000.0 15.89
2020-08-10 25.46 19.68 20.4 21.32 18154700.0 21.32
2020-08-07 14.45 13.87 13.94 14.13 283800.0 14.13
2020-08-06 14.21 13.57 13.73 13.94 243500.0 13.94
2020-08-05 13.96 13.09 13.24 13.81 635600.0 13.81
2020-08-04 13.24 12.61 12.77 13.09 501600.0 13.09
2020-08-03 13.07 12.54 13.0 12.8 432400.0 12.8
2020-07-31 13.68 12.54 13.42 12.83 635500.0 12.83
2020-07-30 13.73 13.17 13.54 13.65 910800.0 13.65
2020-07-29 14.17 13.61 13.89 13.71 417900.0 13.71
2020-07-28 14.19 13.69 14.02 13.89 201800.0 13.89
2020-07-27 14.1 13.59 13.9 14.02 257200.0 14.02
2020-07-24 14.39 13.77 14.16 13.9 178300.0 13.9
2020-07-23 14.58 14.02 14.31 14.16 277100.0 14.16
2020-07-22 14.63 14.19 14.32 14.34 146300.0 14.34
2020-07-21 14.82 14.36 14.77 14.46 191400.0 14.46
2020-07-20 14.74 14.4 14.49 14.64 203700.0 14.64
2020-07-17 14.75 14.33 14.52 14.45 255700.0 14.45
2020-07-16 14.75 13.98 14.12 14.48 258100.0 14.48
2020-07-15 14.43 13.71 13.86 14.28 367100.0 14.28
2020-07-14 13.61 13.11 13.28 13.52 220300.0 13.52
2020-07-13 14.07 13.25 13.69 13.29 312800.0 13.29
2020-07-10 13.78 13.08 13.43 13.61 293700.0 13.61
2020-07-09 13.95 13.27 13.88 13.41 334900.0 13.41
2020-07-08 14.63 13.76 14.56 13.88 529200.0 13.88
2020-07-07 14.89 14.53 14.89 14.6 310000.0 14.6
2020-07-06 15.61 14.86 15.35 14.91 402800.0 14.91
2020-07-02 15.24 14.66 15.17 15.15 408100.0 15.15
2020-07-01 15.19 14.64 14.7 15.0 582800.0 15.0
2020-06-30 14.79 14.14 14.37 14.72 614500.0 14.72
2020-06-29 14.85 14.3 14.82 14.47 366400.0 14.47
2020-06-26 15.25 14.47 15.25 14.68 946200.0 14.68
2020-06-25 15.45 14.76 14.9 15.18 260600.0 15.18
2020-06-24 15.62 14.66 15.4 14.95 368200.0 14.95
2020-06-23 16.09 15.5 15.93 15.51 326600.0 15.51
2020-06-22 16.05 15.3 15.37 15.72 304900.0 15.72
2020-06-19 16.09 15.03 15.16 15.4 655800.0 15.4
2020-06-18 15.38 14.95 15.04 15.04 556800.0 15.04
2020-06-17 15.5 15.01 15.3 15.13 289500.0 15.13
2020-06-16 15.43 14.8 15.19 15.21 343900.0 15.21
2020-06-15 15.0 14.17 14.17 14.85 355800.0 14.85
2020-06-12 15.65 14.16 15.65 14.64 794200.0 14.64
2020-06-11 15.74 15.0 15.1 15.16 562100.0 15.16
2020-06-10 16.14 15.37 15.39 15.65 414800.0 15.65
2020-06-09 15.74 15.08 15.51 15.33 314100.0 15.33
2020-06-08 16.08 14.6 14.73 15.58 499400.0 15.58
2020-06-05 15.06 14.35 14.68 14.66 304500.0 14.66
2020-06-04 14.98 14.3 14.7 14.42 354400.0 14.42
2020-06-03 15.26 14.74 15.09 14.95 219600.0 14.95
2020-06-02 15.33 14.32 15.33 14.91 254300.0 14.91
2020-06-01 15.25 14.51 14.72 14.98 291400.0 14.98
2020-05-29 15.07 14.17 14.95 14.88 383300.0 14.88
2020-05-28 15.55 15.13 15.43 15.15 199700.0 15.15
2020-05-27 15.34 14.61 15.17 15.22 284700.0 15.22
2020-05-26 15.87 15.0 15.82 15.06 341500.0 15.06
2020-05-22 15.46 14.69 14.77 15.35 274900.0 15.35
2020-05-21 14.97 14.41 14.88 14.77 201700.0 14.77
2020-05-20 14.84 14.27 14.56 14.78 277000.0 14.78
2020-05-19 15.26 14.28 15.01 14.3 374600.0 14.3
2020-05-18 15.27 14.35 14.43 15.1 478500.0 15.1
2020-05-15 14.47 13.87 14.13 14.09 454600.0 14.09
2020-05-14 14.27 13.61 13.87 14.16 459400.0 14.16
2020-05-13 15.21 13.94 14.92 14.14 700000.0 14.14
2020-05-12 16.38 14.51 16.26 15.02 1329300.0 15.02
2020-05-11 17.21 15.7 15.9 16.99 721800.0 16.99
2020-05-08 16.32 15.82 16.05 16.01 399300.0 16.01
2020-05-07 16.63 15.87 16.25 15.92 391600.0 15.92
2020-05-06 16.98 16.09 16.57 16.23 281800.0 16.23
2020-05-05 17.14 16.47 16.88 16.57 446500.0 16.57
2020-05-04 16.81 15.63 15.66 16.72 418700.0 16.72
2020-05-01 16.53 15.4 16.27 16.13 537300.0 16.13
2020-04-30 16.94 15.97 16.07 16.62 399600.0 16.62
2020-04-29 17.18 16.31 17.04 16.39 519200.0 16.39
2020-04-28 16.97 15.98 16.73 16.74 434000.0 16.74
2020-04-27 17.19 15.85 16.95 16.5 732500.0 16.5
2020-04-24 17.13 15.08 15.27 16.55 1099500.0 16.55
2020-04-23 15.49 14.27 14.37 15.18 588200.0 15.18
2020-04-22 14.39 13.8 13.93 14.3 289700.0 14.3
2020-04-21 14.57 13.64 14.27 13.64 424500.0 13.64
2020-04-20 14.83 14.06 14.13 14.52 465900.0 14.52
2020-04-17 14.67 14.28 14.55 14.46 536600.0 14.46
2020-04-16 14.28 13.68 13.97 14.09 377800.0 14.09
2020-04-15 14.21 13.43 14.1 13.88 485700.0 13.88
2020-04-14 14.83 13.57 13.89 14.66 671700.0 14.66
2020-04-13 13.69 13.14 13.54 13.56 303800.0 13.56
2020-04-09 14.05 13.39 13.84 13.6 538300.0 13.6
2020-04-08 13.73 13.09 13.56 13.48 313600.0 13.48
2020-04-07 14.5 13.21 14.0 13.28 594600.0 13.28
2020-04-06 13.99 12.86 13.23 13.88 948000.0 13.88
2020-04-03 12.75 12.09 12.21 12.24 497000.0 12.24
2020-04-02 12.94 11.84 12.8 12.21 722800.0 12.21
2020-04-01 13.96 12.29 13.05 12.95 1389700.0 12.95
2020-03-31 13.6 11.42 11.42 13.37 1699400.0 13.37
2020-03-30 11.6 10.91 11.3 11.4 535900.0 11.4
2020-03-27 11.6 10.55 10.69 11.1 513700.0 11.1
2020-03-26 11.74 10.75 10.75 11.28 651300.0 11.28
2020-03-25 11.36 10.53 11.0 10.6 904300.0 10.6
2020-03-24 11.74 10.52 11.66 11.09 1096600.0 11.09
2020-03-23 11.59 10.34 11.58 10.96 2040500.0 10.96
2020-03-20 12.64 10.74 12.39 11.47 1482300.0 11.47
2020-03-19 12.3 9.54 9.7 12.2 926100.0 12.2
2020-03-18 9.76 8.58 8.81 9.65 1028200.0 9.65
2020-03-17 10.0 8.56 8.99 9.54 1029800.0 9.54
2020-03-16 11.2 8.5 11.2 9.03 2558800.0 9.03
2020-03-13 13.23 11.23 13.07 12.21 1197900.0 12.21
2020-03-12 14.08 12.2 14.08 12.31 923000.0 12.31
2020-03-11 16.46 14.65 16.13 15.04 684300.0 15.04
2020-03-10 17.23 16.07 16.98 16.48 516200.0 16.48
2020-03-09 17.05 15.28 16.32 16.43 1119300.0 16.43
2020-03-06 19.37 17.61 18.87 18.08 953900.0 18.08
2020-03-05 20.6 19.18 19.56 19.23 1903000.0 19.23
2020-03-04 19.98 17.86 18.71 19.72 2913800.0 19.72
2020-03-03 19.74 14.02 14.4 19.56 7827800.0 19.56
2020-03-02 12.85 11.76 12.03 12.59 764500.0 12.59
2020-02-28 11.97 11.1 11.51 11.91 676100.0 11.91
2020-02-27 12.66 11.5 12.66 11.87 792600.0 11.87
2020-02-26 13.19 12.68 13.08 12.73 437900.0 12.73
2020-02-25 14.07 13.03 13.88 13.05 440800.0 13.05
2020-02-24 14.15 13.42 13.66 13.75 935300.0 13.75
2020-02-21 14.08 13.37 13.54 14.01 332700.0 14.01
2020-02-20 13.79 13.2 13.42 13.55 332600.0 13.55
2020-02-19 13.69 13.23 13.59 13.44 251900.0 13.44
2020-02-18 13.62 13.1 13.1 13.55 378500.0 13.55