Omeros Corporation OMER
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,47-0,57 (-2,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,47 | -2,99 % | $18,87 | $19,19 | $18,47 | 1,24M |
| 2026-09-30 | $19,04 | -1,09 % | $19,25 | $19,40 | $19,02 | 1,37M |
| 2026-09-29 | $19,25 | -0,93 % | $19,26 | $19,57 | $19,00 | 841,70K |
| 2026-09-28 | $19,43 | -3,24 % | $19,83 | $20,38 | $19,38 | 1,03M |
| 2026-09-25 | $20,08 | -0,25 % | $20,39 | $20,61 | $19,66 | 942,00K |
| 2026-09-24 | $20,13 | -2,94 % | $20,52 | $20,62 | $20,11 | 909,70K |
| 2026-09-23 | $20,74 | -1,47 % | $20,65 | $20,97 | $20,43 | 1,35M |
| 2026-09-22 | $21,05 | +13,85 % | $19,58 | $21,24 | $19,30 | 3,96M |
| 2026-09-21 | $18,49 | +3,47 % | $18,23 | $18,51 | $17,82 | 1,06M |
| 2026-09-18 | $17,87 | -3,14 % | $18,69 | $18,69 | $17,68 | 2,15M |
| 2026-09-17 | $18,45 | +6,40 % | $17,52 | $18,57 | $17,42 | 2,57M |
| 2026-09-16 | $17,34 | +0,99 % | $17,16 | $17,99 | $17,15 | 2,11M |
| 2026-09-15 | $17,17 | -1,66 % | $17,26 | $17,40 | $16,50 | 1,66M |
| 2026-09-14 | $17,46 | -4,49 % | $18,30 | $18,30 | $17,42 | 1,69M |
| 2026-09-11 | $18,28 | -1,67 % | $18,74 | $18,98 | $18,28 | 1,01M |
| 2026-09-10 | $18,59 | -4,13 % | $19,12 | $19,24 | $18,30 | 1,23M |
| 2026-09-09 | $19,39 | +1,41 % | $19,01 | $19,55 | $18,93 | 1,52M |
| 2026-09-08 | $19,12 | +0,90 % | $18,70 | $19,37 | $18,52 | 1,01M |
| 2026-09-04 | $18,95 | -0,84 % | $19,00 | $19,23 | $18,90 | 892,00K |
| 2026-09-03 | $19,11 | +1,33 % | $18,99 | $19,18 | $18,70 | 1,17M |
| 2026-09-02 | $18,86 | +0,59 % | $18,97 | $19,47 | $18,44 | 1,35M |
| 2026-09-01 | $18,75 | -0,21 % | $18,66 | $19,04 | $18,48 | 2,04M |
| 2026-08-31 | $18,79 | +0,97 % | $18,54 | $18,94 | $18,01 | 1,33M |
| 2026-08-28 | $18,61 | -3,32 % | $19,02 | $19,16 | $18,42 | 1,14M |
| 2026-08-27 | $19,25 | +5,65 % | $18,24 | $19,62 | $18,00 | 1,76M |
| 2026-08-26 | $18,22 | -5,50 % | $18,96 | $19,08 | $18,20 | 1,41M |
| 2026-08-25 | $19,28 | -0,21 % | $19,34 | $19,65 | $19,12 | 1,31M |
| 2026-08-24 | $19,32 | +0,26 % | $19,10 | $19,39 | $18,42 | 1,43M |
| 2026-08-21 | $19,27 | +3,44 % | $18,64 | $19,58 | $18,41 | 2,58M |
| 2026-08-20 | $18,63 | +1,31 % | $18,30 | $18,73 | $18,07 | 1,65M |
| 2026-08-19 | $18,39 | +6,98 % | $17,13 | $18,89 | $17,13 | 3,20M |
| 2026-08-18 | $17,19 | -0,98 % | $17,03 | $17,29 | $16,90 | 1,23M |
| 2026-08-17 | $17,36 | +0,99 % | $17,17 | $17,52 | $16,90 | 2,47M |
| 2026-08-14 | $17,19 | -0,92 % | $17,35 | $17,61 | $16,54 | 3,68M |
| 2026-08-13 | $17,35 | +26,55 % | $16,65 | $18,14 | $16,27 | 13,44M |
| 2026-08-12 | $13,71 | +0,81 % | $13,50 | $13,80 | $13,29 | 3,58M |
| 2026-08-11 | $13,60 | -0,15 % | $13,46 | $13,85 | $13,33 | 1,89M |
| 2026-08-10 | $13,62 | +2,79 % | $13,36 | $13,64 | $13,00 | 1,39M |
| 2026-08-07 | $13,25 | +0,76 % | $13,29 | $13,44 | $12,92 | 1,23M |
| 2026-08-06 | $13,15 | +3,95 % | $12,44 | $13,19 | $12,27 | 841,30K |
| 2026-08-05 | $12,65 | -2,24 % | $12,96 | $13,13 | $12,55 | 1,12M |
| 2026-08-04 | $12,94 | +3,03 % | $12,66 | $13,05 | $12,42 | 1,65M |
| 2026-08-03 | $12,56 | +6,08 % | $12,25 | $12,59 | $11,90 | 1,45M |
| 2026-07-31 | $11,84 | -0,75 % | $11,93 | $11,99 | $11,37 | 1,31M |
| 2026-07-30 | $11,93 | +2,23 % | $11,65 | $12,16 | $11,63 | 1,32M |
| 2026-07-29 | $11,67 | +3,46 % | $11,36 | $11,89 | $11,24 | 1,69M |
| 2026-07-28 | $11,28 | -0,53 % | $11,16 | $11,29 | $10,58 | 2,22M |
| 2026-07-27 | $11,34 | +15,83 % | $11,25 | $11,65 | $10,50 | 3,36M |
| 2026-07-24 | $9,79 | -4,77 % | $10,28 | $10,29 | $9,77 | 799,00K |
| 2026-07-23 | $10,28 | +4,47 % | $9,60 | $10,36 | $9,60 | 1,55M |
| 2026-07-22 | $9,84 | +3,25 % | $9,43 | $9,91 | $9,43 | 1,23M |
| 2026-07-21 | $9,53 | -1,04 % | $9,72 | $9,86 | $9,34 | 1,02M |
| 2026-07-20 | $9,63 | -0,62 % | $9,59 | $9,82 | $9,37 | 1,05M |
| 2026-07-17 | $9,69 | +5,10 % | $9,16 | $9,92 | $9,12 | 1,20M |
| 2026-07-16 | $9,22 | -11,09 % | $10,25 | $10,33 | $9,17 | 2,20M |
| 2026-07-15 | $10,37 | -1,24 % | $10,55 | $10,66 | $10,33 | 1,14M |
| 2026-07-14 | $10,50 | +4,90 % | $10,01 | $10,70 | $9,98 | 1,39M |
| 2026-07-13 | $10,01 | -2,63 % | $10,06 | $10,22 | $9,94 | 1,22M |
| 2026-07-10 | $10,28 | +0,10 % | $10,18 | $10,35 | $9,94 | 1,09M |
| 2026-07-09 | $10,27 | +0,29 % | $10,28 | $10,60 | $10,17 | 875,60K |
| 2026-07-08 | $10,24 | -0,87 % | $10,28 | $10,69 | $10,24 | 1,50M |
| 2026-07-07 | $10,33 | -0,10 % | $10,33 | $10,56 | $10,13 | 1,24M |
| 2026-07-06 | $10,34 | +11,42 % | $9,25 | $10,50 | $9,25 | 1,75M |
| 2026-07-02 | $9,28 | -1,38 % | $9,41 | $9,62 | $9,00 | 1,38M |
| 2026-07-01 | $9,41 | -1,05 % | $9,52 | $9,73 | $9,40 | 1,43M |
| 2026-06-30 | $9,51 | -4,04 % | $9,99 | $10,16 | $9,50 | 1,94M |
| 2026-06-29 | $9,91 | +14,30 % | $8,53 | $9,94 | $8,52 | 2,74M |
| 2026-06-26 | $8,67 | -19,12 % | $7,59 | $8,89 | $7,39 | 10,92M |
| 2026-06-25 | $10,72 | +1,32 % | $10,61 | $10,83 | $10,52 | 1,14M |
| 2026-06-24 | $10,58 | +0,95 % | $10,57 | $10,83 | $10,46 | 1,17M |
| 2026-06-23 | $10,48 | +1,45 % | $10,28 | $10,60 | $10,10 | 1,07M |
| 2026-06-22 | $10,33 | +0,49 % | $10,10 | $10,47 | $9,79 | 1,70M |
| 2026-06-18 | $10,28 | +6,64 % | $10,09 | $10,42 | $9,75 | 2,63M |
| 2026-06-17 | $9,64 | +1,69 % | $9,44 | $9,93 | $9,26 | 1,42M |
| 2026-06-16 | $9,48 | +1,61 % | $9,34 | $9,88 | $8,86 | 2,61M |
| 2026-06-15 | $9,33 | +6,75 % | $8,82 | $9,61 | $8,82 | 1,96M |
| 2026-06-12 | $8,74 | -14,15 % | $10,05 | $10,11 | $6,70 | 7,78M |
| 2026-06-11 | $10,18 | -0,20 % | $10,19 | $10,48 | $10,02 | 1,10M |
| 2026-06-10 | $10,20 | +2,31 % | $9,87 | $10,45 | $9,87 | 1,38M |
| 2026-06-09 | $9,97 | +1,22 % | $9,86 | $10,04 | $9,55 | 1,54M |
| 2026-06-08 | $9,85 | +0,61 % | $10,02 | $10,10 | $9,63 | 1,41M |
| 2026-06-05 | $9,79 | -4,49 % | $10,24 | $10,26 | $9,75 | 1,72M |
| 2026-06-04 | $10,25 | +0,89 % | $10,25 | $10,80 | $10,10 | 1,41M |
| 2026-06-03 | $10,16 | -0,97 % | $10,21 | $10,23 | $9,86 | 1,85M |
| 2026-06-02 | $10,26 | -4,29 % | $10,54 | $10,66 | $10,22 | 2,44M |
| 2026-06-01 | $10,72 | -2,90 % | $10,91 | $11,00 | $10,61 | 1,26M |
| 2026-05-29 | $11,04 | -0,99 % | $11,12 | $11,12 | $10,77 | 2,60M |
| 2026-05-28 | $11,15 | +0,72 % | $10,84 | $11,21 | $10,58 | 1,19M |
| 2026-05-27 | $11,07 | -4,98 % | $11,77 | $12,02 | $10,55 | 4,36M |
| 2026-05-26 | $11,65 | +1,66 % | $11,55 | $12,00 | $11,46 | 1,17M |