XNAS
Datos históricos de Omeros Corporation
Omeros Corporation · OMER
$19.74
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 17:42:19 UTC
- Variación en el periodo
- +373.27%
- Máximo
- US$21.24
- 22 de septiembre de 2026
- Mínimo
- US$4.06
- 14 de octubre de 2025
- Volumen medio diario
- 2.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.20 | 19.91 | 19.19 | 19.83 | +3.71% | 793,932.144 |
| 8 oct 2026 | 18.63 | 19.14 | 18.41 | 19.12 | +1.97% | 899,921.885 |
| 7 oct 2026 | 18.11 | 18.84 | 18.02 | 18.75 | +1.30% | 622,923.899 |
| 6 oct 2026 | 18.95 | 18.99 | 18.31 | 18.51 | −2.06% | 1.03 M |
| 5 oct 2026 | 18.82 | 19.15 | 18.55 | 18.90 | +1.56% | 1.07 M |
| 2 oct 2026 | 18.60 | 18.76 | 18.22 | 18.61 | +0.76% | 956,392.671 |
| 1 oct 2026 | 18.87 | 19.20 | 18.47 | 18.47 | −2.99% | 1.24 M |
| 30 sep 2026 | 19.25 | 19.40 | 19.02 | 19.04 | −1.09% | 1.37 M |
| 29 sep 2026 | 19.26 | 19.57 | 19.00 | 19.25 | −0.93% | 841,846.269 |
| 28 sep 2026 | 19.83 | 20.38 | 19.38 | 19.43 | −3.24% | 1.03 M |
| 25 sep 2026 | 20.39 | 20.61 | 19.66 | 20.08 | −0.25% | 942,084.753 |
| 24 sep 2026 | 20.52 | 20.62 | 20.11 | 20.13 | −2.94% | 909,690.903 |
| 23 sep 2026 | 20.65 | 20.97 | 20.43 | 20.74 | −1.47% | 1.35 M |
| 22 sep 2026 | 19.58 | 21.24 | 19.30 | 21.05 | +13.85% | 3.96 M |
| 21 sep 2026 | 18.23 | 18.51 | 17.82 | 18.49 | +3.47% | 1.06 M |
| 18 sep 2026 | 18.69 | 18.69 | 17.68 | 17.87 | −3.14% | 2.15 M |
| 17 sep 2026 | 17.52 | 18.57 | 17.42 | 18.45 | +6.40% | 2.57 M |
| 16 sep 2026 | 17.16 | 17.99 | 17.15 | 17.34 | +0.99% | 2.11 M |
| 15 sep 2026 | 17.26 | 17.40 | 16.50 | 17.17 | −1.66% | 1.66 M |
| 14 sep 2026 | 18.30 | 18.30 | 17.42 | 17.46 | −4.49% | 1.69 M |
| 11 sep 2026 | 18.74 | 18.98 | 18.28 | 18.28 | −1.67% | 1.01 M |
| 10 sep 2026 | 19.12 | 19.24 | 18.30 | 18.59 | −4.13% | 1.23 M |
| 9 sep 2026 | 19.01 | 19.55 | 18.93 | 19.39 | +1.41% | 1.53 M |
| 8 sep 2026 | 18.70 | 19.37 | 18.52 | 19.12 | +0.90% | 1.02 M |
| 4 sep 2026 | 19.00 | 19.23 | 18.90 | 18.95 | −0.84% | 892,192.942 |
| 3 sep 2026 | 18.99 | 19.18 | 18.70 | 19.11 | +1.33% | 1.17 M |
| 2 sep 2026 | 18.97 | 19.47 | 18.44 | 18.86 | +0.59% | 1.35 M |
| 1 sep 2026 | 18.66 | 19.04 | 18.48 | 18.75 | −0.21% | 2.04 M |
| 31 ago 2026 | 18.54 | 18.94 | 18.01 | 18.79 | +0.97% | 1.33 M |
| 28 ago 2026 | 19.02 | 19.16 | 18.42 | 18.61 | −3.32% | 1.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.