Omeros Corporation (FRA:3O8)
Germany · Delayed Price · Currency is EUR 15.85
+0.95 (6.38%)
Last updated: Sep 18, 2026, 10:13 AM CET
FRA:3O8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |