Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 14.65
+0.40 (2.81%)
Last updated: Oct 23, 2026, 9:24 AM CEST
FRA:3O8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.81% | 83 |
| Oct 22, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Oct 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Oct 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | - |
| Oct 19, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -13.98% | - |
| Oct 16, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Oct 15, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.20% | - |
| Oct 14, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.48% | - |
| Oct 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% | - |
| Oct 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4.20% | - |
| Oct 9, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% | - |
| Oct 8, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 2.80% | 83 |
| Oct 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -3.02% | - |
| Oct 6, 2026 | 16.55 | 16.55 | 16.50 | 16.55 | 16.55 | -1.19% | - |
| Oct 5, 2026 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 1.52% | - |
| Oct 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.08% | - |
| Oct 1, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.20% | - |
| Sep 30, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Sep 29, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -5.07% | - |
| Sep 28, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.72% | 83 |
| Sep 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.24% | - |
| Sep 24, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% | - |
| Sep 23, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 14.29% | 100 |
| Sep 22, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.94% | - |
| Sep 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.47% | - |
| Sep 18, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 6.38% | - |
| Sep 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Sep 16, 2026 | 14.55 | 15.35 | 14.55 | 15.05 | 15.05 | 1.69% | - |
| Sep 15, 2026 | 14.85 | 14.85 | 14.30 | 14.80 | 14.80 | -2.31% | - |
| Sep 14, 2026 | 15.45 | 15.60 | 15.15 | 15.15 | 15.15 | -4.11% | - |
| Sep 11, 2026 | 15.70 | 16.05 | 15.70 | 15.80 | 15.80 | -1.56% | - |
| Sep 10, 2026 | 16.35 | 16.35 | 15.80 | 16.05 | 16.05 | -3.60% | 141 |
| Sep 9, 2026 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | 1.83% | - |
| Sep 8, 2026 | 16.05 | 16.60 | 15.95 | 16.35 | 16.35 | 1.87% | 62 |
| Sep 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.13% | - |
| Sep 4, 2026 | 16.05 | 16.45 | 16.05 | 16.40 | 16.40 | - | 100 |
| Sep 3, 2026 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 1.23% | - |
| Sep 2, 2026 | 15.85 | 16.40 | 15.85 | 16.20 | 16.20 | 0.62% | - |
| Sep 1, 2026 | 15.90 | 16.30 | 15.90 | 16.10 | 16.10 | - | - |
| Aug 31, 2026 | 15.85 | 16.10 | 15.60 | 16.10 | 16.10 | 0.63% | 62 |
| Aug 28, 2026 | 16.25 | 16.25 | 15.95 | 16.00 | 16.00 | -3.03% | 400 |
| Aug 27, 2026 | 15.45 | 16.75 | 15.45 | 16.50 | 16.50 | 5.10% | - |
| Aug 26, 2026 | 16.25 | 16.25 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Aug 25, 2026 | 16.25 | 16.55 | 16.25 | 16.50 | 16.50 | 1.54% | - |
| Aug 24, 2026 | 16.05 | 16.25 | 16.05 | 16.25 | 16.25 | -1.52% | - |
| Aug 21, 2026 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 3.45% | - |
| Aug 20, 2026 | 15.50 | 15.95 | 15.50 | 15.95 | 15.95 | 7.77% | 140 |
| Aug 19, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 1.02% | 60 |
| Aug 18, 2026 | 14.60 | 14.75 | 14.60 | 14.65 | 14.65 | -2.01% | - |
| Aug 17, 2026 | 14.40 | 14.95 | 14.40 | 14.95 | 14.95 | 0.67% | 1,467 |