Stockscreener 앱 받기
7.17
2.18%
-0.16
시장 영업 전:
7.26
0.09
+1.26%
Omeros Corporation 주식 (OMER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.35 | $7.07 | $0.28 | 1,349,167.0 | -2.18% |
| 2025-10-31 | $7.54 | $7.22 | $0.32 | 1,502,251.0 | -2.53% |
| 2025-10-30 | $7.94 | $7.50 | $0.44 | 1,044,037.0 | -2.08% |
| 2025-10-29 | $8.02 | $7.51 | $0.5101 | 1,382,303.0 | -3.52% |
| 2025-10-28 | $8.05 | $7.44 | $0.61 | 1,780,987.0 | +3.24% |
| 2025-10-27 | $7.82 | $7.51 | $0.31 | 927,510.0 | +2.12% |
| 2025-10-24 | $7.85 | $7.53 | $0.32 | 1,276,581.0 | -1.31% |
| 2025-10-23 | $7.95 | $7.60 | $0.3501 | 1,343,629.0 | -1.16% |
| 2025-10-22 | $8.03 | $7.42 | $0.605 | 1,907,296.0 | -1.65% |
| 2025-10-21 | $8.32 | $7.77 | $0.5499 | 2,327,453.0 | -4.61% |
| 2025-10-20 | $8.37 | $7.86 | $0.5065 | 2,569,077.0 | +1.79% |
| 2025-10-17 | $9.66 | $7.96 | $1.70 | 7,428,616.0 | -17.55% |
| 2025-10-16 | $10.36 | $8.95 | $1.41 | 11,102,809.0 | -5.66% |
| 2025-10-15 | $12.10 | $9.19 | $2.91 | 124,371,294.0 | +154.15% |
| 2025-10-14 | $4.19 | $4.05 | $0.135 | 731,575.0 | -2.15% |
| 2025-10-13 | $4.30 | $4.09 | $0.21 | 1,030,493.0 | +0.00% |
| 2025-10-10 | $4.59 | $4.15 | $0.44 | 1,256,660.0 | -8.11% |
| 2025-10-09 | $4.59 | $4.38 | $0.215 | 1,040,989.0 | +3.87% |
| 2025-10-08 | $4.53 | $4.36 | $0.17 | 528,103.0 | -1.13% |
| 2025-10-07 | $4.69 | $4.41 | $0.28 | 668,724.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.35 | $7.07 | $0.28 | 2,698,334.0 | -2.18% |
| 2025-10 | $12.10 | $4.05 | $8.04 | 168,206,964.0 | +78.78% |
| 2025-09 | $4.54 | $3.94 | $0.60 | 17,993,339.0 | -1.44% |
| 2025-08 | $4.58 | $3.44 | $1.15 | 23,036,430.0 | +7.49% |
| 2025-07 | $4.52 | $2.95 | $1.57 | 29,855,284.0 | +29.00% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):