Omeros Corporation OMER
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$18,47-0,57 (-%2,99)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |