Stockscreener 앱 받기
3.795
1.34%
0.055
Omeros Corporation 주식 (OMER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $3.91 | $3.64 | $0.2699 | 76,802.0 | +1.47% |
| 2025-07-22 | $3.79 | $3.58 | $0.21 | 758,748.0 | +2.75% |
| 2025-07-21 | $3.81 | $3.37 | $0.44 | 1,232,643.0 | +8.33% |
| 2025-07-18 | $3.63 | $3.34 | $0.29 | 681,132.0 | -3.45% |
| 2025-07-17 | $3.69 | $3.40 | $0.28 | 1,001,749.0 | -0.85% |
| 2025-07-16 | $3.70 | $3.42 | $0.28 | 802,057.0 | -2.77% |
| 2025-07-15 | $4.02 | $3.60 | $0.42 | 959,886.0 | -8.14% |
| 2025-07-14 | $3.98 | $3.64 | $0.335 | 1,003,355.0 | +7.67% |
| 2025-07-11 | $3.79 | $3.44 | $0.35 | 954,228.0 | +5.49% |
| 2025-07-10 | $3.48 | $3.36 | $0.1182 | 784,098.0 | +2.37% |
| 2025-07-09 | $3.45 | $3.14 | $0.3133 | 1,199,462.0 | +7.99% |
| 2025-07-08 | $3.19 | $3.06 | $0.125 | 647,127.0 | +1.62% |
| 2025-07-07 | $3.17 | $3.00 | $0.17 | 780,121.0 | -3.75% |
| 2025-07-03 | $3.21 | $3.04 | $0.17 | 536,692.0 | +3.56% |
| 2025-07-02 | $3.25 | $2.96 | $0.29 | 1,357,364.0 | +4.04% |
| 2025-07-01 | $3.20 | $2.95 | $0.25 | 1,364,429.0 | -1.00% |
| 2025-06-30 | $3.20 | $2.98 | $0.225 | 1,236,728.0 | -6.25% |
| 2025-06-27 | $3.42 | $3.17 | $0.25 | 1,695,129.0 | -3.61% |
| 2025-06-26 | $3.51 | $3.26 | $0.25 | 859,896.0 | -5.14% |
| 2025-06-25 | $3.60 | $3.24 | $0.356 | 854,985.0 | +3.55% |
| 2025-06-24 | $3.49 | $3.18 | $0.31 | 1,319,885.0 | +5.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.02 | $2.95 | $1.07 | 14,139,893.0 | +26.50% |
| 2025-06 | $4.06 | $2.97 | $1.09 | 18,193,224.0 | -2.91% |
| 2025-05 | $7.37 | $2.97 | $4.40 | 29,234,188.0 | -57.96% |
| 2025-04 | $9.16 | $5.63 | $3.53 | 18,077,515.0 | -10.58% |
| 2025-03 | $9.39 | $6.99 | $2.40 | 9,958,327.0 | -2.26% |
| 2025-02 | $10.03 | $8.21 | $1.82 | 8,937,110.0 | -2.44% |
| 2025-01 | $11.26 | $8.16 | $3.10 | 10,995,617.0 | -12.75% |
Omeros Corporation 주식 (OMER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.60 | $7.20 | $6.40 | 22,208,481.0 | -14.19% |
| 2024-11 | $12.49 | $4.01 | $8.48 | 32,573,787.0 | +180.94% |
| 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% |
4.56%
0.33%
자본화:
|
볼륨(24시간):