Omeros Corporation (OMER)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
806.158 |
-3,71%
|
10,9946
|
10,61
|
11,00
|
10,72
|
| 29/05/2026 |
816.684 |
-1,03%
|
11,07
|
10,765
|
11,12
|
11,04
|
| 28/05/2026 |
721.756 |
0,72%
|
11,0778
|
10,58
|
11,205
|
11,15
|
| 27/05/2026 |
3.460.768 |
-4,98%
|
11,60
|
10,55
|
12,02
|
11,07
|
| 26/05/2026 |
724.587 |
1,66%
|
11,52
|
11,4647
|
12,00
|
11,65
|
| 22/05/2026 |
775.229 |
-4,18%
|
11,99
|
11,455
|
11,99
|
11,46
|
| 21/05/2026 |
679.338 |
-3,39%
|
12,3829
|
11,92
|
12,5558
|
11,96
|
| 20/05/2026 |
665.097 |
3,43%
|
12,02
|
12,00
|
12,55
|
12,38
|
| 19/05/2026 |
825.096 |
2,31%
|
11,84
|
11,41
|
11,97
|
11,97
|
| 18/05/2026 |
1.189.323 |
-4,49%
|
12,2151
|
11,66
|
12,35
|
11,70
|
| 15/05/2026 |
1.504.639 |
-8,62%
|
12,94
|
11,8001
|
13,00
|
12,25
|
| 14/05/2026 |
2.124.394 |
-7,65%
|
14,40
|
12,5101
|
14,72
|
13,28
|
| 13/05/2026 |
1.284.295 |
-2,58%
|
14,823
|
13,78
|
14,947
|
14,38
|
| 12/05/2026 |
731.073 |
2,79%
|
14,5241
|
14,33
|
14,94
|
14,76
|
| 11/05/2026 |
489.921 |
1,63%
|
14,49
|
14,13
|
14,76
|
14,36
|
| 08/05/2026 |
535.311 |
-3,55%
|
14,7696
|
14,12
|
14,83
|
14,13
|
| 07/05/2026 |
412.802 |
-1,35%
|
14,8935
|
14,36
|
14,8935
|
14,64
|
| 06/05/2026 |
303.803 |
0,41%
|
14,87
|
14,6306
|
14,915
|
14,83
|
| 05/05/2026 |
450.151 |
-0,94%
|
14,97
|
14,63
|
15,05
|
14,77
|
| 04/05/2026 |
632.100 |
-1,03%
|
15,20
|
14,695
|
15,24
|
14,91
|
| 01/05/2026 |
885.016 |
3,15%
|
14,84
|
14,46
|
15,32
|
15,06
|
| 30/04/2026 |
383.733 |
0,28%
|
14,65
|
14,575
|
14,92
|
14,60
|
| 29/04/2026 |
564.288 |
-0,68%
|
14,63
|
14,3612
|
14,72
|
14,56
|
| 28/04/2026 |
1.076.429 |
-0,48%
|
14,65
|
14,296
|
14,855
|
14,67
|
