Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 13.90
+0.40 (2.96%)
At close: Jan 2, 2026
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 6.35 | 6.61 | 6.14 | 6.58 | 6.58 | 22.53% | - |
| Nov 13, 2025 | 5.89 | 5.89 | 5.37 | 5.37 | 5.37 | -8.52% | - |
| Nov 12, 2025 | 6.50 | 6.50 | 5.87 | 5.87 | 5.87 | -0.51% | 3,322 |
| Nov 11, 2025 | 5.61 | 6.01 | 5.60 | 5.90 | 5.90 | 4.52% | 1,080 |
| Nov 10, 2025 | 5.52 | 5.71 | 5.52 | 5.65 | 5.65 | 0.36% | - |
| Nov 7, 2025 | 5.79 | 5.79 | 5.41 | 5.63 | 5.63 | -1.40% | 2,190 |
| Nov 6, 2025 | 5.91 | 5.97 | 5.71 | 5.71 | 5.71 | -4.76% | - |
| Nov 5, 2025 | 5.76 | 6.04 | 5.74 | 5.99 | 5.99 | 2.39% | - |
| Nov 4, 2025 | 5.99 | 6.11 | 5.85 | 5.85 | 5.85 | -5.95% | - |
| Nov 3, 2025 | 6.46 | 6.46 | 6.15 | 6.22 | 6.22 | -1.03% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.23 | 6.29 | 6.29 | -3.38% | - |
| Oct 30, 2025 | 6.46 | 6.79 | 6.46 | 6.51 | 6.51 | -1.06% | 340 |
| Oct 29, 2025 | 6.71 | 6.71 | 6.53 | 6.58 | 6.58 | -2.81% | 330 |
| Oct 28, 2025 | 6.44 | 6.82 | 6.44 | 6.77 | 6.77 | 3.44% | 1,300 |
| Oct 27, 2025 | 6.62 | 6.80 | 6.45 | 6.54 | 6.54 | 0.77% | 893 |