Omeros Corporation (FRA:3O8)
Germany
· Delayed Price · Currency is EUR 9.23
-0.14 (-1.55%)
At close: Dec 5, 2025
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.28 | 9.29 | 9.09 | 9.23 | 9.23 | -1.55% | - |
| Dec 4, 2025 | 8.80 | 9.37 | 8.80 | 9.37 | 9.37 | 4.52% | - |
| Dec 3, 2025 | 7.97 | 8.97 | 7.97 | 8.97 | 8.97 | 11.02% | 400 |
| Dec 2, 2025 | 8.16 | 8.48 | 8.08 | 8.08 | 8.08 | -2.89% | 400 |
| Dec 1, 2025 | 8.28 | 8.75 | 8.25 | 8.32 | 8.32 | - | 1,531 |
| Nov 28, 2025 | 8.12 | 8.32 | 8.12 | 8.32 | 8.32 | 2.59% | - |
| Nov 27, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.88% | - |
| Nov 26, 2025 | 8.16 | 8.46 | 8.16 | 8.26 | 8.26 | 2.35% | 1,080 |
| Nov 25, 2025 | 8.22 | 8.23 | 8.04 | 8.07 | 8.07 | -3.87% | - |
| Nov 24, 2025 | 7.56 | 8.40 | 7.56 | 8.40 | 8.40 | 9.81% | - |
| Nov 21, 2025 | 6.85 | 7.65 | 6.85 | 7.65 | 7.65 | 7.98% | - |
| Nov 20, 2025 | 7.06 | 7.28 | 7.06 | 7.08 | 7.08 | -0.91% | - |
| Nov 19, 2025 | 7.17 | 7.42 | 7.15 | 7.15 | 7.15 | -2.26% | - |
| Nov 18, 2025 | 7.54 | 8.08 | 7.31 | 7.31 | 7.31 | -5.56% | 2,396 |
| Nov 17, 2025 | 6.84 | 7.74 | 6.84 | 7.74 | 7.74 | 17.63% | 894 |
| Nov 14, 2025 | 6.35 | 6.61 | 6.14 | 6.58 | 6.58 | 22.53% | - |
| Nov 13, 2025 | 5.89 | 5.89 | 5.37 | 5.37 | 5.37 | -8.52% | - |
| Nov 12, 2025 | 6.50 | 6.50 | 5.87 | 5.87 | 5.87 | -0.51% | 3,322 |
| Nov 11, 2025 | 5.61 | 6.01 | 5.60 | 5.90 | 5.90 | 4.52% | 1,080 |
| Nov 10, 2025 | 5.52 | 5.71 | 5.52 | 5.65 | 5.65 | 0.36% | - |
| Nov 7, 2025 | 5.79 | 5.79 | 5.41 | 5.63 | 5.63 | -1.40% | 2,190 |
| Nov 6, 2025 | 5.91 | 5.97 | 5.71 | 5.71 | 5.71 | -4.76% | - |
| Nov 5, 2025 | 5.76 | 6.04 | 5.74 | 5.99 | 5.99 | 2.39% | - |
| Nov 4, 2025 | 5.99 | 6.11 | 5.85 | 5.85 | 5.85 | -5.95% | - |
| Nov 3, 2025 | 6.46 | 6.46 | 6.15 | 6.22 | 6.22 | -1.03% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.23 | 6.29 | 6.29 | -3.38% | - |
| Oct 30, 2025 | 6.46 | 6.79 | 6.46 | 6.51 | 6.51 | -1.06% | 340 |
| Oct 29, 2025 | 6.71 | 6.71 | 6.53 | 6.58 | 6.58 | -2.81% | 330 |
| Oct 28, 2025 | 6.44 | 6.82 | 6.44 | 6.77 | 6.77 | 3.44% | 1,300 |
| Oct 27, 2025 | 6.62 | 6.80 | 6.45 | 6.54 | 6.54 | 0.77% | 893 |
| Oct 24, 2025 | 6.48 | 6.67 | 6.48 | 6.49 | 6.49 | -0.38% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.52 | 6.52 | 6.52 | -0.99% | - |
| Oct 22, 2025 | 6.58 | 6.76 | 6.48 | 6.58 | 6.58 | -2.66% | 115 |
| Oct 21, 2025 | 7.17 | 7.17 | 6.76 | 6.76 | 6.76 | -3.01% | - |
| Oct 20, 2025 | 7.02 | 7.11 | 6.84 | 6.97 | 6.97 | 1.31% | 2,218 |
| Oct 17, 2025 | 8.06 | 8.06 | 6.87 | 6.88 | 6.88 | -17.70% | 815 |
| Oct 16, 2025 | 8.85 | 8.85 | 7.88 | 8.36 | 8.36 | -5.38% | 4,110 |
| Oct 15, 2025 | 3.48 | 9.41 | 3.48 | 8.84 | 8.84 | 150.57% | 2,688 |
| Oct 14, 2025 | 3.55 | 3.55 | 3.49 | 3.53 | 3.53 | -1.51% | - |
| Oct 13, 2025 | 3.56 | 3.67 | 3.51 | 3.58 | 3.58 | -0.11% | 620 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.58 | 3.58 | 3.58 | -8.52% | - |
| Oct 9, 2025 | 3.71 | 3.92 | 3.71 | 3.92 | 3.92 | 4.48% | - |
| Oct 8, 2025 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -0.95% | - |
| Oct 7, 2025 | 3.88 | 3.92 | 3.78 | 3.79 | 3.79 | -3.17% | - |
| Oct 6, 2025 | 3.85 | 3.98 | 3.83 | 3.91 | 3.91 | 5.73% | - |
| Oct 3, 2025 | 3.55 | 3.72 | 3.55 | 3.70 | 3.70 | 3.88% | - |
| Oct 2, 2025 | 3.47 | 3.59 | 3.45 | 3.56 | 3.56 | 1.83% | - |
| Oct 1, 2025 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | 0.52% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -1.53% | - |
| Sep 29, 2025 | 3.79 | 3.79 | 3.53 | 3.53 | 3.53 | -6.91% | - |