Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 8.54
-0.33 (-3.67%)
At close: Mar 27, 2026
FRA:3O8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.87 | 8.87 | 8.44 | 8.44 | 8.44 | -4.79% | - |
| Mar 26, 2026 | 8.98 | 9.15 | 8.87 | 8.87 | 8.87 | -0.95% | - |
| Mar 25, 2026 | 8.84 | 9.13 | 8.84 | 8.95 | 8.95 | 2.76% | - |
| Mar 24, 2026 | 9.16 | 9.16 | 8.71 | 8.71 | 8.71 | -4.18% | - |
| Mar 23, 2026 | 9.38 | 9.38 | 9.09 | 9.09 | 9.09 | -3.81% | - |
| Mar 20, 2026 | 9.39 | 9.59 | 9.39 | 9.45 | 9.45 | -0.26% | - |
| Mar 19, 2026 | 9.42 | 9.49 | 9.31 | 9.48 | 9.48 | 0.26% | - |
| Mar 18, 2026 | 9.72 | 9.72 | 9.33 | 9.45 | 9.45 | -2.12% | - |
| Mar 17, 2026 | 9.64 | 9.96 | 9.58 | 9.66 | 9.66 | 0.42% | 1,500 |
| Mar 16, 2026 | 9.70 | 9.79 | 9.62 | 9.62 | 9.62 | -0.88% | - |
| Mar 13, 2026 | 9.86 | 10.03 | 9.68 | 9.70 | 9.70 | -1.27% | - |
| Mar 12, 2026 | 10.08 | 10.08 | 9.78 | 9.83 | 9.83 | -3.77% | - |
| Mar 11, 2026 | 10.01 | 10.21 | 9.94 | 10.21 | 10.21 | 2.61% | - |
| Mar 10, 2026 | 9.67 | 10.06 | 9.67 | 9.95 | 9.95 | 3.00% | - |
| Mar 9, 2026 | 9.59 | 9.71 | 9.59 | 9.66 | 9.66 | -1.58% | - |
| Mar 6, 2026 | 9.60 | 9.86 | 9.60 | 9.82 | 9.82 | -0.15% | - |
| Mar 5, 2026 | 9.71 | 9.89 | 9.71 | 9.83 | 9.83 | -0.66% | - |
| Mar 4, 2026 | 9.72 | 10.05 | 9.72 | 9.90 | 9.90 | -0.75% | - |
| Mar 3, 2026 | 9.98 | 9.98 | 9.76 | 9.97 | 9.97 | -1.77% | - |
| Mar 2, 2026 | 9.81 | 10.21 | 9.81 | 10.15 | 10.15 | 0.89% | - |
| Feb 27, 2026 | 9.50 | 10.06 | 9.50 | 10.06 | 10.06 | 3.87% | - |
| Feb 26, 2026 | 9.36 | 9.69 | 9.36 | 9.69 | 9.69 | 1.63% | - |
| Feb 25, 2026 | 9.54 | 9.77 | 9.53 | 9.53 | 9.53 | -2.01% | - |
| Feb 24, 2026 | 9.50 | 9.85 | 9.50 | 9.73 | 9.73 | 0.99% | - |
| Feb 23, 2026 | 9.89 | 10.17 | 9.44 | 9.63 | 9.63 | -5.12% | 2,585 |
| Feb 20, 2026 | 9.98 | 10.25 | 9.98 | 10.15 | 10.15 | 0.40% | - |
| Feb 19, 2026 | 9.72 | 10.11 | 9.72 | 10.11 | 10.11 | 2.80% | - |
| Feb 18, 2026 | 9.83 | 10.02 | 9.83 | 9.84 | 9.84 | -1.65% | - |
| Feb 17, 2026 | 9.78 | 10.09 | 9.78 | 10.00 | 10.00 | 1.94% | - |
| Feb 16, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 1.13% | - |
| Feb 13, 2026 | 9.40 | 10.00 | 9.40 | 9.70 | 9.70 | 1.78% | - |
| Feb 12, 2026 | 9.26 | 9.61 | 9.26 | 9.53 | 9.53 | 1.55% | - |
| Feb 11, 2026 | 9.16 | 9.39 | 9.16 | 9.39 | 9.39 | 0.91% | - |
| Feb 10, 2026 | 9.26 | 9.53 | 9.26 | 9.30 | 9.30 | -1.38% | - |
| Feb 9, 2026 | 9.23 | 9.46 | 9.23 | 9.43 | 9.43 | -0.16% | - |
| Feb 6, 2026 | 8.82 | 9.51 | 8.82 | 9.45 | 9.45 | 5.30% | - |
| Feb 5, 2026 | 9.53 | 9.56 | 8.97 | 8.97 | 8.97 | -7.05% | - |
| Feb 4, 2026 | 9.81 | 9.95 | 9.57 | 9.65 | 9.65 | -2.18% | - |
| Feb 3, 2026 | 9.65 | 10.20 | 9.65 | 9.87 | 9.87 | -0.10% | - |
| Feb 2, 2026 | 9.56 | 9.99 | 9.56 | 9.88 | 9.88 | 0.87% | - |
| Jan 30, 2026 | 9.80 | 9.93 | 9.75 | 9.79 | 9.79 | -0.71% | - |
| Jan 29, 2026 | 9.71 | 10.00 | 9.71 | 9.86 | 9.86 | 0.51% | - |
| Jan 28, 2026 | 10.50 | 10.50 | 9.81 | 9.81 | 9.81 | -5.31% | - |
| Jan 27, 2026 | 9.48 | 10.36 | 9.48 | 10.36 | 10.36 | 7.41% | - |
| Jan 26, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -4.60% | - |
| Jan 23, 2026 | 10.09 | 10.16 | 10.05 | 10.11 | 10.11 | -1.37% | - |
| Jan 22, 2026 | 10.07 | 10.52 | 10.07 | 10.25 | 10.25 | 0.39% | - |
| Jan 21, 2026 | 10.21 | 10.26 | 10.05 | 10.21 | 10.21 | -1.16% | - |
| Jan 20, 2026 | 9.94 | 10.35 | 9.80 | 10.33 | 10.33 | 3.40% | - |
| Jan 19, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -2.63% | - |