Omeros Corporation (0KBU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:49PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 3.9994 | 3.9994 | 7,007 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.9700 | 4.2050 | 3.9700 | 4.2050 | 4.2050 | 80 |
| 17 Jun 2024 | 4.0980 | 4.0980 | 4.0900 | 4.0900 | 4.0900 | 1,300 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 100 |
| 12 Jun 2024 | 3.8900 | 4.2520 | 3.8900 | 3.9880 | 3.9880 | 4,488 |
| 11 Jun 2024 | 3.7900 | 3.7900 | 3.7194 | 3.7900 | 3.7900 | 62 |
| 10 Jun 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 48 |
| 07 Jun 2024 | 3.8600 | 4.0200 | 3.8000 | 3.8605 | 3.8605 | 17,823 |
| 06 Jun 2024 | 3.8800 | 4.0500 | 3.8800 | 3.9400 | 3.9400 | 84 |
| 05 Jun 2024 | 4.0800 | 4.0800 | 3.8000 | 3.9550 | 3.9550 | 1,203 |
| 04 Jun 2024 | 4.1189 | 4.1400 | 3.9000 | 3.9000 | 3.9000 | 2,325 |
| 03 Jun 2024 | 3.5200 | 3.9600 | 3.5200 | 3.8198 | 3.8198 | 4,285 |
| 31 May 2024 | 3.3150 | 3.3200 | 3.3150 | 3.3180 | 3.3180 | 1,892 |
| 30 May 2024 | 3.3095 | 3.3095 | 3.3095 | 3.3095 | 3.3095 | 1,741 |
| 29 May 2024 | 3.3400 | 3.3900 | 3.3400 | 3.3900 | 3.3900 | 318 |
| 28 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 21 |
| 24 May 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 219 |
| 23 May 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 554 |
| 22 May 2024 | 3.4100 | 3.4800 | 3.3400 | 3.4800 | 3.4800 | 2,528 |
| 21 May 2024 | 3.3400 | 3.3600 | 3.2800 | 3.3100 | 3.3100 | 108 |
| 20 May 2024 | 3.3200 | 3.5250 | 3.3000 | 3.3000 | 3.3000 | 1,661 |
| 17 May 2024 | 3.2900 | 3.5400 | 3.2900 | 3.3500 | 3.3500 | 19,156 |
| 16 May 2024 | 3.2210 | 3.3900 | 3.1580 | 3.3000 | 3.3000 | 12,268 |
| 15 May 2024 | 4.2700 | 4.3350 | 4.2100 | 4.2320 | 4.2320 | 2,961 |
| 14 May 2024 | 3.8420 | 3.9093 | 3.8400 | 3.9093 | 3.9093 | 1,580 |
| 13 May 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 6 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 200 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 1 |
| 01 May 2024 | 3.2096 | 3.2550 | 3.2050 | 3.2550 | 3.2550 | 704 |
| 30 Apr 2024 | 3.1380 | 3.1399 | 3.1380 | 3.1399 | 3.1399 | 1,300 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 2.9850 | 2.9850 | 2.9780 | 2.9850 | 2.9850 | 2,300 |
| 24 Apr 2024 | 3.0540 | 3.0950 | 3.0450 | 3.0880 | 3.0880 | 6,100 |
| 23 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2,000 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 3.2150 | 3.2150 | 3.0650 | 3.0650 | 3.0650 | 1,500 |
| 18 Apr 2024 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 22 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 75 |
| 15 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 158 |
| 12 Apr 2024 | 4.0750 | 4.0750 | 3.8350 | 3.8350 | 3.8350 | 988 |
| 11 Apr 2024 | 3.7596 | 3.7596 | 3.7596 | 3.7596 | 3.7596 | 22 |
| 10 Apr 2024 | 3.3190 | 3.6030 | 3.3120 | 3.6030 | 3.6030 | 4,840 |
| 09 Apr 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 1,000 |
| 08 Apr 2024 | 3.5880 | 3.5880 | 3.4750 | 3.4750 | 3.4750 | 1,582 |
| 05 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 272 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 2.9020 | 3.0280 | 2.6180 | 3.0280 | 3.0280 | 8,643 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 3.4912 | 3.5450 | 3.4750 | 3.5450 | 3.5450 | 910 |
| 25 Mar 2024 | 3.3450 | 3.3480 | 3.3450 | 3.3480 | 3.3480 | 200 |
| 22 Mar 2024 | 3.4688 | 3.4688 | 3.4086 | 3.4095 | 3.4095 | 1,700 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,000 |
| 19 Mar 2024 | 3.6150 | 3.7050 | 3.6150 | 3.7050 | 3.7050 | 306 |
| 18 Mar 2024 | 3.5300 | 3.5300 | 3.3750 | 3.4587 | 3.4587 | 3,450 |
| 15 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 1,000 |
| 14 Mar 2024 | 3.9280 | 3.9280 | 3.8250 | 3.8493 | 3.8493 | 2,900 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 25 |
| 08 Mar 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 36 |
| 07 Mar 2024 | 4.5313 | 4.5314 | 4.5305 | 4.5314 | 4.5314 | 1,000 |
| 06 Mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 36 |
| 05 Mar 2024 | 4.3913 | 4.3913 | 4.2500 | 4.2500 | 4.2500 | 276 |
| 04 Mar 2024 | 4.7520 | 4.7520 | 4.3905 | 4.3920 | 4.3920 | 766 |
| 01 Mar 2024 | 4.6487 | 4.7850 | 4.6487 | 4.7850 | 4.7850 | 1,620 |
| 29 Feb 2024 | 4.6600 | 4.6600 | 4.5550 | 4.5700 | 4.5700 | 540 |
| 28 Feb 2024 | 4.5250 | 4.5250 | 4.4800 | 4.5120 | 4.5120 | 3,600 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 4.3450 | 4.5300 | 4.3450 | 4.4900 | 4.4900 | 3,217 |
| 23 Feb 2024 | 4.1588 | 4.1927 | 4.1588 | 4.1927 | 4.1927 | 1,700 |
| 22 Feb 2024 | 4.2550 | 4.3550 | 4.2550 | 4.3550 | 4.3550 | 2,000 |
| 21 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 995 |
| 20 Feb 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 1,800 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.0550 | 5.0608 | 4.8750 | 4.8793 | 4.8793 | 6,345 |
| 15 Feb 2024 | 4.6000 | 4.8150 | 4.4300 | 4.8150 | 4.8150 | 1,651 |
| 14 Feb 2024 | 3.7550 | 4.3120 | 3.7550 | 4.2520 | 4.2520 | 5,819 |
| 13 Feb 2024 | 3.7250 | 3.7250 | 3.7050 | 3.7208 | 3.7208 | 604 |
| 12 Feb 2024 | 3.7559 | 3.9382 | 3.7559 | 3.8900 | 3.8900 | 621 |
| 09 Feb 2024 | 3.6250 | 3.7980 | 3.6250 | 3.7980 | 3.7980 | 2,060 |
| 08 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 250 |
| 07 Feb 2024 | 3.3700 | 3.3700 | 3.3401 | 3.3401 | 3.3401 | 829 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 100 |
| 31 Jan 2024 | 3.3911 | 3.3911 | 3.3793 | 3.3858 | 3.3858 | 3,195 |
| 30 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.