Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 15.85
-0.65 (-3.94%)
At close: Aug 26, 2026
FRA:3O8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | - | -1.52% | - |
| 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 |
| Aug 14, 2026 | 14.55 | 14.95 | 14.55 | 14.85 | 14.85 | -1.66% | 97 |
| Aug 13, 2026 | 13.75 | 15.10 | 13.75 | 15.10 | 15.10 | 26.89% | 315 |
| Aug 12, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 3.48% | - |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Aug 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.16% | - |
| Aug 6, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -1.39% | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Aug 3, 2026 | 10.25 | 10.85 | 10.25 | 10.85 | 10.85 | 6.37% | 200 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Jul 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.57% | - |
| Jul 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% | - |
| Jul 28, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.02% | - |
| 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 |