OMER(OMER)
OMER
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $19.20 | $19.91 | $19.19 | $19.83 | 793,932 |
| 10/8/2026 | $18.63 | $19.14 | $18.41 | $19.12 | 899,921 |
| 10/7/2026 | $18.11 | $18.84 | $18.02 | $18.75 | 622,923 |
| 10/6/2026 | $18.95 | $18.99 | $18.31 | $18.51 | 1.03M |
| 10/5/2026 | $18.82 | $19.15 | $18.55 | $18.90 | 1.07M |
| 10/2/2026 | $18.60 | $18.76 | $18.22 | $18.61 | 956,400 |
| 10/1/2026 | $18.87 | $19.20 | $18.47 | $18.47 | 1.24M |
| 9/30/2026 | $19.25 | $19.40 | $19.02 | $19.04 | 1.37M |
| 9/29/2026 | $19.26 | $19.57 | $19.00 | $19.25 | 841,846 |
| 9/28/2026 | $19.83 | $20.38 | $19.38 | $19.43 | 1.03M |
| 9/25/2026 | $20.39 | $20.61 | $19.66 | $20.08 | 942,084 |
| 9/24/2026 | $20.52 | $20.62 | $20.11 | $20.13 | 909,700 |
| 9/23/2026 | $20.65 | $20.97 | $20.43 | $20.74 | 1.35M |
| 9/22/2026 | $19.58 | $21.24 | $19.30 | $21.05 | 3.96M |
| 9/21/2026 | $18.23 | $18.51 | $17.82 | $18.49 | 1.06M |
| 9/18/2026 | $18.69 | $18.69 | $17.68 | $17.87 | 2.15M |
| 9/17/2026 | $17.52 | $18.57 | $17.42 | $18.45 | 2.57M |
| 9/16/2026 | $17.16 | $17.99 | $17.15 | $17.34 | 2.11M |
| 9/15/2026 | $17.26 | $17.40 | $16.50 | $17.17 | 1.66M |
| 9/14/2026 | $18.30 | $18.30 | $17.42 | $17.46 | 1.69M |
| 9/11/2026 | $18.74 | $18.98 | $18.28 | $18.28 | 1.01M |
| 9/10/2026 | $19.12 | $19.24 | $18.30 | $18.59 | 1.23M |
| 9/9/2026 | $19.01 | $19.55 | $18.93 | $19.39 | 1.53M |
| 9/8/2026 | $18.70 | $19.37 | $18.52 | $19.12 | 1.02M |
| 9/4/2026 | $19.00 | $19.23 | $18.90 | $18.95 | 892,192 |
| 9/3/2026 | $18.99 | $19.18 | $18.70 | $19.11 | 1.17M |
| 9/2/2026 | $18.97 | $19.47 | $18.44 | $18.86 | 1.35M |
| 9/1/2026 | $18.66 | $19.04 | $18.48 | $18.75 | 2.04M |
| 8/31/2026 | $18.54 | $18.94 | $18.01 | $18.79 | 1.33M |
| 8/28/2026 | $19.02 | $19.16 | $18.42 | $18.61 | 1.14M |
| 8/27/2026 | $18.24 | $19.62 | $18.00 | $19.25 | 1.76M |
| 8/26/2026 | $18.96 | $19.08 | $18.20 | $18.22 | 1.41M |
| 8/25/2026 | $19.34 | $19.65 | $19.12 | $19.28 | 1.32M |
| 8/24/2026 | $19.10 | $19.39 | $18.42 | $19.32 | 1.43M |
| 8/21/2026 | $18.64 | $19.58 | $18.41 | $19.27 | 2.58M |
| 8/20/2026 | $18.30 | $18.73 | $18.07 | $18.63 | 1.65M |
| 8/19/2026 | $17.13 | $18.89 | $17.13 | $18.39 | 3.20M |
| 8/18/2026 | $17.02 | $17.29 | $16.90 | $17.19 | 1.23M |
| 8/17/2026 | $17.17 | $17.52 | $16.90 | $17.36 | 2.47M |
| 8/14/2026 | $17.35 | $17.61 | $16.54 | $17.19 | 3.68M |
| 8/13/2026 | $16.65 | $18.14 | $16.27 | $17.35 | 13.44M |
| 8/12/2026 | $13.50 | $13.80 | $13.29 | $13.71 | 3.58M |
| 8/11/2026 | $13.46 | $13.85 | $13.33 | $13.60 | 1.89M |
| 8/10/2026 | $13.36 | $13.64 | $13.00 | $13.62 | 1.39M |
| 8/7/2026 | $13.29 | $13.44 | $12.92 | $13.25 | 1.23M |
| 8/6/2026 | $12.44 | $13.19 | $12.27 | $13.15 | 841,319 |
| 8/5/2026 | $12.96 | $13.13 | $12.55 | $12.65 | 1.12M |
| 8/4/2026 | $12.66 | $13.05 | $12.42 | $12.94 | 1.65M |
| 8/3/2026 | $12.25 | $12.59 | $11.90 | $12.56 | 1.45M |
| 7/31/2026 | $11.93 | $11.99 | $11.37 | $11.84 | 1.31M |
| 7/30/2026 | $11.65 | $12.16 | $11.63 | $11.93 | 1.33M |
| 7/29/2026 | $11.36 | $11.89 | $11.24 | $11.67 | 1.69M |
| 7/28/2026 | $11.16 | $11.29 | $10.58 | $11.28 | 2.22M |
| 7/27/2026 | $11.25 | $11.65 | $10.50 | $11.34 | 3.36M |
| 7/24/2026 | $10.28 | $10.29 | $9.77 | $9.79 | 799,038 |
| 7/23/2026 | $9.60 | $10.36 | $9.60 | $10.28 | 1.54M |
| 7/22/2026 | $9.43 | $9.91 | $9.43 | $9.84 | 1.23M |
| 7/21/2026 | $9.72 | $9.86 | $9.34 | $9.53 | 1.02M |
| 7/20/2026 | $9.59 | $9.82 | $9.37 | $9.63 | 1.05M |
| 7/17/2026 | $9.16 | $9.91 | $9.12 | $9.69 | 1.20M |
| 7/16/2026 | $10.25 | $10.33 | $9.16 | $9.22 | 2.20M |
| 7/15/2026 | $10.55 | $10.66 | $10.33 | $10.37 | 1.14M |
| 7/14/2026 | $10.01 | $10.70 | $9.98 | $10.50 | 1.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
