Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 8.66
-0.46 (-5.04%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:3O8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| Apr 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.70% | - |
| Apr 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.72% | - |
| Apr 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.28% | - |
| Apr 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.88% | - |
| Apr 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.69% | - |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.27% | - |
| Apr 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.16% | - |
| Apr 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -8.39% | - |
| Apr 2, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 6.30% | - |
| Apr 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 5.13% | - |
| Mar 31, 2026 | 8.54 | 9.10 | 8.54 | 9.07 | 9.07 | 6.52% | - |
| Mar 30, 2026 | 8.70 | 8.70 | 8.51 | 8.51 | 8.51 | 0.83% | - |
| Mar 27, 2026 | 8.87 | 8.87 | 8.44 | 8.44 | 8.44 | -4.79% | - |
| Mar 26, 2026 | 8.98 | 9.15 | 8.87 | 8.87 | 8.87 | -0.95% | - |
| Mar 25, 2026 | 8.84 | 9.13 | 8.84 | 8.95 | 8.95 | 2.76% | - |
| Mar 24, 2026 | 9.16 | 9.16 | 8.71 | 8.71 | 8.71 | -4.18% | - |
| Mar 23, 2026 | 9.38 | 9.38 | 9.09 | 9.09 | 9.09 | -3.81% | - |
| Mar 20, 2026 | 9.39 | 9.59 | 9.39 | 9.45 | 9.45 | -0.26% | - |