Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 9.68
-0.20 (-2.02%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:3O8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.86 | 9.88 | 8.86 | 9.88 | 9.88 | 11.76% | 3,580 |
| Jul 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 5.49% | - |
| Jul 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.20% | - |
| Jul 22, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.69% | - |
| Jul 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jul 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 5.63% | - |
| Jul 17, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -11.34% | - |
| Jul 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.56% | - |
| Jul 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 4.67% | - |
| Jul 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.51% | - |
| Jul 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Jul 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | - |
| Jul 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Jul 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.57% | - |
| Jul 7, 2026 | 9.26 | 9.26 | 8.84 | 8.92 | 8.92 | 8.78% | 3,000 |
| Jul 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.54% | 1,000 |
| Jul 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.74% | - |
| Jul 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.12% | - |
| Jul 1, 2026 | 8.10 | 8.32 | 8.10 | 8.32 | 8.32 | -3.48% | - |
| Jun 30, 2026 | 8.44 | 8.62 | 8.44 | 8.62 | 8.62 | 5.38% | - |
| Jun 29, 2026 | 7.40 | 8.24 | 7.40 | 8.18 | 8.18 | 17.19% | - |
| 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% | - |