Stockscreener 앱 받기
7.73
28.19%
1.70
시간 외 거래:
7.73
Omeros Corporation 주식 (OMER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.85 | $6.06 | $1.79 | 1,622,594.0 | +28.19% |
| 2024-11-20 | $6.20 | $5.88 | $0.315 | 364,404.0 | +0.00% |
| 2024-11-19 | $6.10 | $5.55 | $0.55 | 506,333.0 | +1.86% |
| 2024-11-18 | $6.75 | $5.82 | $0.93 | 1,760,047.0 | -12.30% |
| 2024-11-15 | $7.15 | $6.52 | $0.63 | 1,931,726.0 | -2.88% |
| 2024-11-14 | $7.51 | $4.41 | $3.10 | 14,186,203.0 | +65.87% |
| 2024-11-13 | $4.45 | $4.17 | $0.2721 | 514,802.0 | -1.64% |
| 2024-11-12 | $4.40 | $4.22 | $0.178 | 286,837.0 | -0.70% |
| 2024-11-11 | $4.45 | $4.20 | $0.25 | 281,871.0 | -2.72% |
| 2024-11-08 | $4.51 | $4.38 | $0.135 | 175,135.0 | -2.00% |
| 2024-11-07 | $4.63 | $4.46 | $0.175 | 309,919.0 | -1.10% |
| 2024-11-06 | $4.68 | $4.44 | $0.24 | 415,043.0 | +3.41% |
| 2024-11-05 | $4.42 | $4.22 | $0.205 | 310,214.0 | +3.53% |
| 2024-11-04 | $4.27 | $4.01 | $0.26 | 264,661.0 | +4.17% |
| 2024-11-01 | $4.17 | $4.04 | $0.13 | 173,041.0 | +0.99% |
| 2024-10-31 | $4.22 | $4.01 | $0.21 | 229,190.0 | -4.27% |
| 2024-10-30 | $4.33 | $4.20 | $0.1277 | 189,161.0 | -1.63% |
| 2024-10-29 | $4.29 | $4.18 | $0.11 | 194,630.0 | +0.70% |
| 2024-10-28 | $4.36 | $4.20 | $0.16 | 188,623.0 | +1.67% |
| 2024-10-25 | $4.33 | $4.15 | $0.18 | 185,823.0 | -1.18% |
| 2024-10-24 | $4.29 | $4.09 | $0.1966 | 243,671.0 | +2.66% |
| 2024-10-23 | $4.25 | $4.00 | $0.245 | 176,571.0 | -2.59% |
Omeros Corporation 주식 (OMER) 연도별 가격 이력
이 심층 분석에서는 Omeros Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Omeros Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Omeros Corporation 주식 (OMER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.85 | $4.01 | $3.84 | 24,725,424.0 | +91.34% |
| 2024-10 | $4.36 | $3.75 | $0.61 | 4,610,517.0 | +1.76% |
| 2024-09 | $4.39 | $3.54 | $0.85 | 5,165,652.0 | -5.70% |
| 2024-08 | $5.34 | $3.71 | $1.63 | 7,841,203.0 | -21.89% |
| 2024-07 | $5.68 | $3.83 | $1.85 | 7,475,253.0 | +32.76% |
| 2024-06 | $4.41 | $3.39 | $1.02 | 7,990,251.0 | +20.83% |
| 2024-05 | $4.34 | $3.00 | $1.34 | 6,209,469.0 | +6.67% |
| 2024-04 | $4.10 | $2.61 | $1.49 | 8,230,011.0 | -8.70% |
| 2024-03 | $4.85 | $3.34 | $1.51 | 8,255,557.0 | -23.33% |
| 2024-02 | $5.13 | $3.08 | $2.05 | 13,049,619.0 | +38.89% |
| 2024-01 | $4.08 | $2.76 | $1.32 | 14,873,237.0 | -0.92% |
Omeros Corporation 주식 (OMER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.81 | $1.97 | $1.84 | 16,874,917.0 | +49.32% |
| 2023-11 | $2.40 | $1.08 | $1.31 | 13,959,017.0 | +84.03% |
| 2023-10 | $3.09 | $0.92 | $2.17 | 22,652,946.0 | -59.25% |
| 2023-09 | $3.74 | $2.67 | $1.07 | 8,360,944.0 | -15.61% |
| 2023-08 | $4.50 | $3.39 | $1.11 | 9,243,486.0 | -20.46% |
| 2023-07 | $5.84 | $4.24 | $1.60 | 8,513,376.0 | -20.04% |
| 2023-06 | $7.80 | $4.83 | $2.97 | 21,505,694.0 | -12.26% |
| 2023-05 | $6.80 | $4.70 | $2.10 | 11,739,061.0 | +6.90% |
| 2023-04 | $6.53 | $4.34 | $2.19 | 10,715,091.0 | +24.73% |
| 2023-03 | $4.66 | $3.05 | $1.61 | 7,760,644.0 | +23.34% |
| 2023-02 | $5.42 | $2.83 | $2.59 | 41,435,355.0 | +30.00% |
| 2023-01 | $3.01 | $2.28 | $0.73 | 7,371,524.0 | +28.32% |
Omeros Corporation 주식 (OMER) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.39 | $1.74 | $1.66 | 16,275,652.0 | +5.61% |
| 2022-11 | $3.59 | $1.97 | $1.62 | 10,353,847.0 | -35.35% |
| 2022-10 | $4.00 | $2.97 | $1.03 | 6,668,954.0 | +5.08% |
| 2022-09 | $5.60 | $3.12 | $2.48 | 11,176,749.0 | -21.84% |
| 2022-08 | $7.75 | $3.66 | $4.09 | 16,115,652.0 | -19.08% |
| 2022-07 | $5.27 | $2.96 | $2.31 | 37,042,495.0 | +81.09% |
| 2022-06 | $3.21 | $1.85 | $1.35 | 33,537,769.0 | +10.89% |
| 2022-05 | $3.67 | $2.40 | $1.27 | 23,812,349.0 | -28.53% |
| 2022-04 | $6.41 | $3.45 | $2.96 | 12,093,420.0 | -42.26% |
| 2022-03 | $7.46 | $5.47 | $1.99 | 12,517,607.0 | -16.53% |
| 2022-02 | $7.25 | $5.84 | $1.41 | 9,872,149.0 | +20.00% |
| 2022-01 | $7.13 | $4.65 | $2.48 | 14,283,503.0 | -6.69% |
0.93%
3.55%
자본화:
|
볼륨(24시간):