Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 6.98
-2.14 (-23.46%)
At close: Jun 26, 2026
FRA:3O8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.32 | 9.32 | 6.98 | 6.98 | 6.98 | -23.46% | 200 |
| Jun 25, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.56% | - |
| Jun 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | - |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| Jun 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Jun 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.68% | - |
| Jun 18, 2026 | 8.22 | 8.82 | 8.22 | 8.82 | 8.82 | 10.53% | 100 |
| Jun 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.97% | - |
| Jun 16, 2026 | 7.86 | 8.14 | 7.86 | 8.14 | 8.14 | 8.24% | 400 |
| Jun 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -12.35% | - |
| Jun 12, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.61% | - |
| Jun 11, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.40% | - |
| Jun 10, 2026 | 8.24 | 8.60 | 8.24 | 8.60 | 8.60 | 3.12% | 1,558 |
| Jun 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.88% | - |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.75% | - |
| Jun 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -5.00% | - |
| Jun 4, 2026 | 8.54 | 9.20 | 8.54 | 9.20 | 9.20 | 6.24% | 930 |
| Jun 3, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -5.04% | - |
| Jun 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.51% | - |
| Jun 1, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.86% | - |
| May 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% | - |
| May 28, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -5.51% | - |
| May 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% | - |
| May 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| May 25, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -4.51% | - |
| May 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.42% | - |
| May 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.81% | - |
| May 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.54% | - |
| May 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -6.33% | - |
| May 15, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -10.53% | - |
| May 14, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.59% | - |
| May 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 3.29% | - |
| May 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.53% | - |
| May 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.87% | - |
| May 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| May 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.13% | - |
| Apr 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.02% | - |
| Apr 29, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Apr 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Apr 27, 2026 | 11.45 | 12.40 | 11.45 | 12.40 | 12.40 | 8.77% | 60 |
| Apr 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Apr 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Apr 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Apr 20, 2026 | 10.85 | 11.35 | 10.85 | 11.35 | 11.35 | 9.13% | 25 |
| Apr 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.46% | - |