Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 10.11
-0.14 (-1.37%)
At close: Jan 23, 2026
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 10.31 | 10.31 | 10.13 | 10.26 | 10.26 | -1.63% | - |
| Jan 15, 2026 | 11.06 | 11.06 | 10.32 | 10.43 | 10.43 | -6.87% | 500 |
| Jan 14, 2026 | 10.75 | 11.20 | 10.62 | 11.20 | 11.20 | 4.38% | - |
| Jan 13, 2026 | 10.66 | 11.00 | 10.40 | 10.73 | 10.73 | -0.28% | 1,673 |
| Jan 12, 2026 | 10.71 | 11.12 | 10.40 | 10.76 | 10.76 | 0.47% | 200 |
| Jan 9, 2026 | 11.61 | 12.04 | 10.71 | 10.71 | 10.71 | -7.51% | 500 |
| Jan 8, 2026 | 12.01 | 12.81 | 11.58 | 11.58 | 11.58 | -3.82% | 2,216 |
| Jan 7, 2026 | 11.60 | 12.20 | 11.58 | 12.04 | 12.04 | 3.97% | 1,965 |
| Jan 6, 2026 | 13.01 | 13.01 | 11.57 | 11.58 | 11.58 | -11.33% | 1,900 |
| Jan 5, 2026 | 13.91 | 13.91 | 13.06 | 13.06 | 13.06 | -6.04% | - |
| Jan 2, 2026 | 15.44 | 15.46 | 13.90 | 13.90 | 13.90 | 2.96% | 1,509 |
| Dec 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.60% | - |
| Dec 29, 2025 | 12.77 | 13.86 | 12.31 | 13.86 | 13.86 | 89.47% | 230 |
| Dec 23, 2025 | 8.03 | 8.03 | 7.32 | 7.32 | 7.32 | -9.69% | 1,040 |
| Dec 22, 2025 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -1.16% | 518 |
| Dec 19, 2025 | 7.62 | 8.29 | 7.62 | 8.20 | 8.20 | 5.95% | - |
| Dec 18, 2025 | 7.33 | 7.85 | 7.33 | 7.74 | 7.74 | 3.06% | - |
| Dec 17, 2025 | 7.31 | 7.74 | 7.31 | 7.51 | 7.51 | 0.67% | - |
| Dec 16, 2025 | 7.73 | 7.73 | 7.12 | 7.46 | 7.46 | -5.15% | - |
| Dec 15, 2025 | 8.68 | 8.68 | 7.86 | 7.86 | 7.86 | -9.03% | - |
| Dec 12, 2025 | 8.87 | 8.95 | 8.64 | 8.64 | 8.64 | -3.08% | 1,200 |
| Dec 11, 2025 | 9.46 | 9.46 | 8.89 | 8.92 | 8.92 | -7.14% | - |
| Dec 10, 2025 | 9.60 | 9.84 | 9.60 | 9.60 | 9.60 | -2.09% | 1,050 |
| Dec 9, 2025 | 9.50 | 9.86 | 9.50 | 9.81 | 9.81 | 0.98% | 693 |
| Dec 8, 2025 | 9.12 | 9.71 | 9.12 | 9.71 | 9.71 | 5.26% | 1,730 |
| Dec 5, 2025 | 9.28 | 9.29 | 9.09 | 9.23 | 9.23 | -1.55% | - |
| Dec 4, 2025 | 8.80 | 9.37 | 8.80 | 9.37 | 9.37 | 4.52% | - |
| Dec 3, 2025 | 7.97 | 8.97 | 7.97 | 8.97 | 8.97 | 11.02% | 400 |
| Dec 2, 2025 | 8.16 | 8.48 | 8.08 | 8.08 | 8.08 | -2.89% | 400 |
| Dec 1, 2025 | 8.28 | 8.75 | 8.25 | 8.32 | 8.32 | - | 1,531 |
| Nov 28, 2025 | 8.12 | 8.32 | 8.12 | 8.32 | 8.32 | 2.59% | - |
| Nov 27, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.88% | - |
| Nov 26, 2025 | 8.16 | 8.46 | 8.16 | 8.26 | 8.26 | 2.35% | 1,080 |
| Nov 25, 2025 | 8.22 | 8.23 | 8.04 | 8.07 | 8.07 | -3.87% | - |
| Nov 24, 2025 | 7.56 | 8.40 | 7.56 | 8.40 | 8.40 | 9.81% | - |
| Nov 21, 2025 | 6.85 | 7.65 | 6.85 | 7.65 | 7.65 | 7.98% | - |
| Nov 20, 2025 | 7.06 | 7.28 | 7.06 | 7.08 | 7.08 | -0.91% | - |
| Nov 19, 2025 | 7.17 | 7.42 | 7.15 | 7.15 | 7.15 | -2.26% | - |
| Nov 18, 2025 | 7.54 | 8.08 | 7.31 | 7.31 | 7.31 | -5.56% | 2,396 |
| Nov 17, 2025 | 6.84 | 7.74 | 6.84 | 7.74 | 7.74 | 17.63% | 894 |