Omeros Corporation (OMER)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
391.499 |
-1,72%
|
16,615
|
16,37
|
17,4735
|
16,57
|
| 22/10/2026 |
376.947 |
3,69%
|
16,2241
|
16,15
|
16,875
|
16,86
|
| 21/10/2026 |
369.531 |
-1,87%
|
16,4011
|
16,205
|
16,665
|
16,26
|
| 20/10/2026 |
327.197 |
1,16%
|
16,27
|
16,11
|
16,78
|
16,55
|
| 19/10/2026 |
753.227 |
0,93%
|
16,38
|
16,045
|
16,645
|
16,35
|
| 16/10/2026 |
2.408.430 |
-13,92%
|
18,00
|
15,845
|
18,30
|
16,20
|
| 15/10/2026 |
495.293 |
1,93%
|
18,45
|
18,30
|
19,0755
|
18,79
|
| 14/10/2026 |
512.528 |
-2,46%
|
18,89
|
18,40
|
19,27
|
18,43
|
| 13/10/2026 |
531.938 |
-3,74%
|
19,60
|
18,855
|
19,77
|
18,88
|
| 12/10/2026 |
664.885 |
-1,01%
|
19,98
|
19,47
|
20,24
|
19,63
|
| 09/10/2026 |
444.620 |
3,71%
|
19,00
|
19,00
|
19,905
|
19,83
|
| 08/10/2026 |
563.059 |
1,97%
|
18,60
|
18,41
|
19,14
|
19,12
|
| 07/10/2026 |
367.044 |
1,30%
|
18,51
|
18,02
|
18,8364
|
18,75
|
| 06/10/2026 |
620.191 |
-2,06%
|
19,04
|
18,31
|
19,04
|
18,51
|
| 05/10/2026 |
506.164 |
1,56%
|
18,79
|
18,56
|
19,08
|
18,90
|
| 02/10/2026 |
570.678 |
0,76%
|
19,00
|
18,215
|
19,00
|
18,61
|
| 01/10/2026 |
658.213 |
-2,99%
|
18,99
|
18,47
|
19,195
|
18,47
|
| 30/09/2026 |
748.165 |
-1,09%
|
19,23
|
19,02
|
19,40
|
19,04
|
| 29/09/2026 |
525.781 |
-0,93%
|
19,8588
|
19,00
|
19,8588
|
19,25
|
| 28/09/2026 |
557.383 |
-3,31%
|
19,67
|
19,38
|
20,38
|
19,43
|
| 25/09/2026 |
596.746 |
-0,25%
|
20,90
|
19,66
|
20,90
|
20,08
|
| 24/09/2026 |
500.308 |
-3,01%
|
20,70
|
20,11
|
20,70
|
20,13
|
| 23/09/2026 |
795.029 |
-1,47%
|
21,0492
|
20,43
|
21,251
|
20,74
|
| 22/09/2026 |
2.290.047 |
13,85%
|
19,40
|
19,088
|
21,2399
|
21,05
|
| 21/09/2026 |
475.621 |
3,47%
|
18,00
|
17,86
|
18,505
|
18,49
|
| 18/09/2026 |
692.879 |
-3,44%
|
18,3672
|
17,675
|
18,69
|
17,87
|
| 17/09/2026 |
1.691.286 |
6,49%
|
17,56
|
17,37
|
18,57
|
18,45
|
| 16/09/2026 |
1.410.095 |
1,02%
|
17,04
|
17,04
|
17,97
|
17,34
|
| 15/09/2026 |
977.033 |
-1,66%
|
17,29
|
16,5001
|
17,40
|
17,17
|
| 14/09/2026 |
1.090.662 |
-4,49%
|
18,30
|
17,42
|
18,30
|
17,46
|
| 11/09/2026 |
597.342 |
-1,67%
|
18,6663
|
18,28
|
18,98
|
18,28
|
| 10/09/2026 |
734.584 |
-4,13%
|
19,15
|
18,30
|
19,24
|
18,59
|
| 09/09/2026 |
934.155 |
1,41%
|
19,03
|
18,93
|
19,55
|
19,39
|
| 08/09/2026 |
521.854 |
0,74%
|
18,82
|
18,52
|
19,358
|
19,12
|
| 04/09/2026 |
480.479 |
-0,89%
|
19,00
|
18,90
|
19,23
|
18,95
|
| 03/09/2026 |
619.749 |
1,34%
|
18,8435
|
18,70
|
19,18
|
19,11
|
| 02/09/2026 |
763.089 |
0,67%
|
18,69
|
18,44
|
19,465
|
18,86
|
| 01/09/2026 |
630.687 |
-0,21%
|
18,78
|
18,48
|
19,04
|
18,75
|
| 31/08/2026 |
637.328 |
0,91%
|
18,54
|
18,02
|
18,94
|
18,79
|
| 28/08/2026 |
679.221 |
-3,46%
|
19,4244
|
18,42
|
19,4244
|
18,61
|
| 27/08/2026 |
1.014.646 |
5,65%
|
18,40
|
18,00
|
19,62
|
19,25
|
| 26/08/2026 |
862.844 |
-5,55%
|
19,18
|
18,205
|
19,21
|
18,22
|
| 25/08/2026 |
735.822 |
-0,21%
|
19,39
|
19,12
|
19,6497
|
19,28
|
| 24/08/2026 |
828.507 |
0,18%
|
19,10
|
18,42
|
19,39
|
19,32
|
| 21/08/2026 |
1.353.981 |
3,44%
|
18,40
|
18,40
|
19,5799
|
19,27
|
| 20/08/2026 |
868.477 |
1,31%
|
18,40
|
18,08
|
18,73
|
18,63
|
| 19/08/2026 |
1.835.845 |
7,01%
|
17,31
|
17,13
|
18,86
|
18,39
|
| 18/08/2026 |
704.999 |
-0,98%
|
17,1553
|
16,9318
|
17,29
|
17,19
|
| 17/08/2026 |
1.538.094 |
0,99%
|
17,09
|
16,90
|
17,515
|
17,36
|
| 14/08/2026 |
2.185.988 |
-0,98%
|
17,25
|
16,54
|
17,628
|
17,19
|
| 13/08/2026 |
8.050.060 |
26,33%
|
16,9956
|
16,27
|
18,13
|
17,35
|
| 12/08/2026 |
1.212.836 |
0,88%
|
13,60
|
13,29
|
13,80
|
13,71
|
| 11/08/2026 |
1.119.037 |
0,00%
|
13,54
|
13,19
|
13,85
|
13,60
|
| 10/08/2026 |
756.831 |
2,83%
|
13,40
|
13,00
|
13,635
|
13,62
|
| 07/08/2026 |
658.534 |
0,98%
|
13,07
|
12,92
|
13,44
|
13,25
|
| 06/08/2026 |
421.354 |
3,91%
|
12,78
|
12,25
|
13,19
|
13,15
|
| 05/08/2026 |
626.220 |
-2,28%
|
12,74
|
12,55
|
13,12
|
12,65
|
| 04/08/2026 |
974.527 |
3,11%
|
12,56
|
12,425
|
13,045
|
12,94
|
| 03/08/2026 |
825.270 |
6,08%
|
11,83
|
11,83
|
12,59
|
12,56
|
| 31/07/2026 |
567.412 |
-0,67%
|
11,65
|
11,50
|
11,96
|
11,84
|
| 30/07/2026 |
721.993 |
2,19%
|
11,5655
|
11,5655
|
12,14
|
11,93
|
| 29/07/2026 |
1.016.231 |
3,64%
|
11,28
|
11,24
|
11,89
|
11,67
|
| 28/07/2026 |
1.282.780 |
-0,49%
|
11,28
|
10,58
|
11,29
|
11,28
|
| 27/07/2026 |
1.939.873 |
15,94%
|
11,80
|
10,51
|
11,80
|
11,34
|
| 24/07/2026 |
403.423 |
-4,86%
|
10,35
|
9,78
|
10,35
|
9,79
|
| 23/07/2026 |
884.648 |
4,57%
|
9,90
|
9,60
|
10,3199
|
10,28
|
| 22/07/2026 |
685.269 |
3,41%
|
9,5042
|
9,42
|
9,91
|
9,84
|
| 21/07/2026 |
540.361 |
-1,09%
|
9,67
|
9,3415
|
9,86
|
9,53
|
| 20/07/2026 |
567.361 |
-0,72%
|
9,64
|
9,37
|
9,82
|
9,63
|
| 17/07/2026 |
676.897 |
5,04%
|
9,2175
|
9,12
|
9,915
|
9,69
|
| 16/07/2026 |
1.327.177 |
-11,14%
|
10,46
|
9,165
|
10,46
|
9,22
|
| 15/07/2026 |
727.716 |
-1,24%
|
10,62
|
10,33
|
10,66
|
10,37
|
| 14/07/2026 |
830.315 |
4,90%
|
9,98
|
9,979
|
10,64
|
10,50
|
| 13/07/2026 |
760.794 |
-2,72%
|
10,1143
|
9,94
|
10,22
|
10,01
|
| 10/07/2026 |
648.874 |
0,10%
|
10,28
|
9,94
|
10,315
|
10,28
|
| 09/07/2026 |
503.158 |
0,34%
|
10,48
|
10,17
|
10,59
|
10,27
|
| 08/07/2026 |
730.860 |
-0,77%
|
9,99
|
9,99
|
10,685
|
10,24
|
| 07/07/2026 |
721.265 |
-0,15%
|
10,2818
|
10,13
|
10,56
|
10,33
|
| 06/07/2026 |
1.046.718 |
11,48%
|
9,3044
|
9,25
|
10,50
|
10,34
|
| 02/07/2026 |
719.745 |
-1,38%
|
9,42
|
9,00
|
9,62
|
9,28
|
| 01/07/2026 |
791.933 |
-0,58%
|
9,6322
|
9,41
|
9,73
|
9,41
|
| 30/06/2026 |
1.184.668 |
-4,04%
|
9,8281
|
9,50
|
10,16
|
9,51
|
| 29/06/2026 |
1.655.896 |
14,65%
|
8,564
|
8,517
|
9,94
|
9,91
|
| 26/06/2026 |
5.533.003 |
-19,59%
|
8,02
|
7,39
|
8,89
|
8,67
|
| 25/06/2026 |
609.432 |
1,18%
|
10,66
|
10,52
|
10,83
|
10,72
|
| 24/06/2026 |
724.246 |
0,67%
|
10,5284
|
10,40
|
10,8331
|
10,58
|
| 23/06/2026 |
575.993 |
1,79%
|
10,30
|
10,03
|
10,59
|
10,48
|
| 18/06/2026 |
1.401.180 |
6,64%
|
10,085
|
9,75
|
10,42
|
10,33
|
| 17/06/2026 |
836.983 |
1,79%
|
9,43
|
9,26
|
9,925
|
9,64
|
| 16/06/2026 |
1.311.845 |
1,77%
|
9,555
|
8,86
|
9,815
|
9,48
|
| 15/06/2026 |
1.084.939 |
6,07%
|
8,8356
|
8,82
|
9,61
|
9,33
|
| 12/06/2026 |
5.173.409 |
-14,20%
|
9,8298
|
6,7601
|
10,1109
|
8,735
|
| 11/06/2026 |
631.542 |
-0,34%
|
10,20
|
10,025
|
10,48
|
10,18
|
| 10/06/2026 |
763.780 |
2,36%
|
9,8211
|
9,8211
|
10,4497
|
10,20
|
| 09/06/2026 |
951.434 |
1,17%
|
9,93
|
9,55
|
10,04
|
9,97
|
| 08/06/2026 |
867.618 |
0,72%
|
9,97
|
9,63
|
10,10
|
9,85
|
| 05/06/2026 |
1.052.931 |
-4,49%
|
10,25
|
9,75
|
10,255
|
9,79
|
| 04/06/2026 |
805.448 |
0,98%
|
10,1387
|
10,10
|
10,80
|
10,25
|
| 03/06/2026 |
1.160.244 |
-0,93%
|
10,31
|
9,86
|
10,31
|
10,16
|
| 02/06/2026 |
1.129.038 |
-4,29%
|
10,78
|
10,215
|
10,78
|
10,26
|
