Omeros Corporation (3O8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.8140 | 2.9240 | 2.8140 | 2.9060 | 2.9060 | 2,000 |
| 25 Apr 2024 | 2.7900 | 2.8580 | 2.7800 | 2.8320 | 2.8320 | - |
| 24 Apr 2024 | 2.8480 | 2.8500 | 2.8060 | 2.8100 | 2.8100 | - |
| 23 Apr 2024 | 2.8500 | 2.9800 | 2.8480 | 2.8480 | 2.8480 | - |
| 22 Apr 2024 | 2.8260 | 2.9080 | 2.7980 | 2.8620 | 2.8620 | - |
| 19 Apr 2024 | 2.9540 | 2.9540 | 2.8240 | 2.8240 | 2.8240 | - |
| 18 Apr 2024 | 3.0880 | 3.1620 | 2.9860 | 2.9860 | 2.9860 | - |
| 17 Apr 2024 | 3.1820 | 3.2640 | 3.1100 | 3.1100 | 3.1100 | - |
| 16 Apr 2024 | 3.1320 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | - |
| 15 Apr 2024 | 3.4400 | 3.5500 | 3.1420 | 3.1420 | 3.1420 | - |
| 12 Apr 2024 | 3.6280 | 3.7200 | 3.4940 | 3.4940 | 3.4940 | - |
| 11 Apr 2024 | 3.3380 | 3.6420 | 3.3380 | 3.6420 | 3.6420 | - |
| 10 Apr 2024 | 3.1160 | 3.3480 | 3.1160 | 3.3480 | 3.3480 | - |
| 09 Apr 2024 | 3.1040 | 3.2120 | 3.1020 | 3.1020 | 3.1020 | - |
| 08 Apr 2024 | 3.1160 | 3.3140 | 3.1160 | 3.1300 | 3.1300 | - |
| 05 Apr 2024 | 2.8440 | 3.1460 | 2.8440 | 3.1080 | 3.1080 | - |
| 04 Apr 2024 | 2.8660 | 2.9880 | 2.8580 | 2.8580 | 2.8580 | - |
| 03 Apr 2024 | 2.7840 | 2.8780 | 2.7840 | 2.8680 | 2.8680 | - |
| 02 Apr 2024 | 2.9260 | 2.9260 | 2.5160 | 2.7940 | 2.7940 | 2,000 |
| 28 Mar 2024 | 3.1280 | 3.2000 | 3.1160 | 3.1480 | 3.1480 | - |
| 27 Mar 2024 | 3.1720 | 3.2160 | 3.1280 | 3.1280 | 3.1280 | - |
| 26 Mar 2024 | 3.1340 | 3.2480 | 3.1340 | 3.1640 | 3.1640 | - |
| 25 Mar 2024 | 3.1100 | 3.1900 | 3.0800 | 3.1340 | 3.1340 | - |
| 22 Mar 2024 | 3.3440 | 3.3440 | 3.1160 | 3.1160 | 3.1160 | - |
| 21 Mar 2024 | 3.4160 | 3.4960 | 3.3380 | 3.3380 | 3.3380 | - |
| 20 Mar 2024 | 3.2720 | 3.4100 | 3.2260 | 3.4100 | 3.4100 | - |
| 19 Mar 2024 | 3.2080 | 3.3580 | 3.2080 | 3.2720 | 3.2720 | - |
| 18 Mar 2024 | 3.3240 | 3.3380 | 3.0840 | 3.2060 | 3.2060 | - |
| 15 Mar 2024 | 3.3480 | 3.3500 | 3.3040 | 3.3200 | 3.3200 | - |
| 14 Mar 2024 | 3.6520 | 3.6520 | 3.3480 | 3.3480 | 3.3480 | - |
| 13 Mar 2024 | 3.6520 | 3.7600 | 3.6460 | 3.6460 | 3.6460 | - |
| 12 Mar 2024 | 3.8080 | 3.8280 | 3.6520 | 3.6520 | 3.6520 | - |
| 11 Mar 2024 | 3.9740 | 3.9740 | 3.8060 | 3.8060 | 3.8060 | - |
| 08 Mar 2024 | 4.0680 | 4.0680 | 3.9560 | 3.9660 | 3.9660 | - |
| 07 Mar 2024 | 3.9800 | 4.1460 | 3.9800 | 4.0900 | 4.0900 | - |
| 06 Mar 2024 | 3.8200 | 4.0680 | 3.7940 | 4.0440 | 4.0440 | - |
| 05 Mar 2024 | 4.0220 | 4.0220 | 3.8560 | 3.8560 | 3.8560 | - |
| 04 Mar 2024 | 4.3360 | 4.3360 | 3.9560 | 4.0220 | 4.0220 | - |
| 01 Mar 2024 | 4.1080 | 4.3900 | 4.1080 | 4.3900 | 4.3900 | - |
| 29 Feb 2024 | 4.1160 | 4.2380 | 4.0920 | 4.1520 | 4.1520 | - |
| 28 Feb 2024 | 4.0920 | 4.1760 | 4.0920 | 4.1220 | 4.1220 | - |
| 27 Feb 2024 | 4.1280 | 4.1280 | 4.0300 | 4.1100 | 4.1100 | - |
| 26 Feb 2024 | 3.7460 | 4.1720 | 3.7460 | 4.1720 | 4.1720 | - |
| 23 Feb 2024 | 3.7860 | 3.8700 | 3.7780 | 3.7860 | 3.7860 | - |
| 22 Feb 2024 | 3.8640 | 4.0380 | 3.8140 | 3.8140 | 3.8140 | - |
| 21 Feb 2024 | 4.2440 | 4.2440 | 3.9080 | 3.9080 | 3.9080 | - |
| 20 Feb 2024 | 4.4620 | 4.4620 | 4.2700 | 4.2720 | 4.2720 | - |
| 19 Feb 2024 | 4.4500 | 4.4560 | 4.4500 | 4.4500 | 4.4500 | - |
| 16 Feb 2024 | 4.4700 | 4.6660 | 4.4680 | 4.5180 | 4.5180 | 100 |
| 15 Feb 2024 | 4.2000 | 4.5300 | 4.2000 | 4.4740 | 4.4740 | - |
| 14 Feb 2024 | 3.3400 | 4.1840 | 3.3400 | 4.1840 | 4.1840 | - |
| 13 Feb 2024 | 3.5800 | 3.5800 | 3.3320 | 3.3320 | 3.3320 | - |
| 12 Feb 2024 | 3.5000 | 3.6020 | 3.5000 | 3.5980 | 3.5980 | - |
| 09 Feb 2024 | 3.0260 | 3.5480 | 3.0260 | 3.4740 | 3.4740 | - |
| 08 Feb 2024 | 3.0060 | 3.0880 | 3.0060 | 3.0420 | 3.0420 | - |
| 07 Feb 2024 | 3.0680 | 3.1220 | 3.0240 | 3.0240 | 3.0240 | - |
| 06 Feb 2024 | 3.0060 | 3.0700 | 2.9040 | 3.0660 | 3.0660 | - |
| 05 Feb 2024 | 3.1040 | 3.1160 | 3.0280 | 3.0320 | 3.0320 | - |
| 02 Feb 2024 | 3.0820 | 3.1200 | 2.9560 | 3.1200 | 3.1200 | - |
| 01 Feb 2024 | 2.9580 | 3.1900 | 2.9580 | 3.0900 | 3.0900 | - |
| 31 Jan 2024 | 2.9880 | 3.1560 | 2.9060 | 2.9700 | 2.9700 | - |
| 30 Jan 2024 | 3.0480 | 3.0480 | 2.9320 | 3.0040 | 3.0040 | - |
| 29 Jan 2024 | 2.9860 | 3.0440 | 2.9580 | 3.0440 | 3.0440 | - |
| 26 Jan 2024 | 3.0360 | 3.0380 | 2.9980 | 3.0000 | 3.0000 | - |
| 25 Jan 2024 | 3.1340 | 3.2020 | 3.0160 | 3.0420 | 3.0420 | - |
| 24 Jan 2024 | 3.0960 | 3.3640 | 3.0960 | 3.1580 | 3.1580 | - |
| 23 Jan 2024 | 3.2400 | 3.2400 | 2.9520 | 3.1140 | 3.1140 | - |
| 22 Jan 2024 | 3.5180 | 3.5700 | 3.2580 | 3.2600 | 3.2600 | - |
| 19 Jan 2024 | 3.5040 | 3.5720 | 3.4420 | 3.5400 | 3.5400 | - |
| 18 Jan 2024 | 3.5040 | 3.6280 | 3.3680 | 3.5220 | 3.5220 | - |
| 17 Jan 2024 | 3.1440 | 3.5260 | 3.1440 | 3.5260 | 3.5260 | - |
| 16 Jan 2024 | 3.1740 | 3.2040 | 3.1240 | 3.1720 | 3.1720 | - |
| 15 Jan 2024 | 3.1580 | 3.1600 | 3.1580 | 3.1600 | 3.1600 | - |
| 12 Jan 2024 | 3.3120 | 3.3260 | 3.1460 | 3.1920 | 3.1920 | - |
| 11 Jan 2024 | 3.3600 | 3.4020 | 3.3160 | 3.3160 | 3.3160 | - |
| 10 Jan 2024 | 3.5560 | 3.5560 | 3.3560 | 3.3620 | 3.3620 | - |
| 09 Jan 2024 | 3.2080 | 3.6120 | 3.2080 | 3.6120 | 3.6120 | - |
| 08 Jan 2024 | 2.7440 | 3.2020 | 2.7440 | 3.2020 | 3.2020 | - |
| 05 Jan 2024 | 2.7300 | 2.7660 | 2.6200 | 2.7660 | 2.7660 | - |
| 04 Jan 2024 | 2.5980 | 2.7200 | 2.5980 | 2.7200 | 2.7200 | - |
| 03 Jan 2024 | 2.9560 | 2.9560 | 2.5900 | 2.5900 | 2.5900 | - |
| 02 Jan 2024 | 2.9220 | 3.0540 | 2.9220 | 2.9760 | 2.9760 | - |
| 29 Dec 2023 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 28 Dec 2023 | 2.8900 | 3.1420 | 2.8900 | 3.1420 | 3.1420 | - |
| 27 Dec 2023 | 3.2600 | 3.2600 | 2.9140 | 2.9140 | 2.9140 | - |
| 22 Dec 2023 | 2.8400 | 3.2660 | 2.8400 | 3.2660 | 3.2660 | - |
| 21 Dec 2023 | 2.7000 | 2.8740 | 2.7000 | 2.8700 | 2.8700 | - |
| 20 Dec 2023 | 2.6800 | 2.8900 | 2.6800 | 2.7040 | 2.7040 | - |
| 19 Dec 2023 | 2.5980 | 2.6840 | 2.5660 | 2.6840 | 2.6840 | - |
| 18 Dec 2023 | 2.5700 | 2.5980 | 2.5160 | 2.5980 | 2.5980 | - |
| 15 Dec 2023 | 2.5760 | 2.5940 | 2.5400 | 2.5940 | 2.5940 | - |
| 14 Dec 2023 | 2.5820 | 2.5980 | 2.4920 | 2.5640 | 2.5640 | - |
| 13 Dec 2023 | 2.3680 | 2.5620 | 2.3680 | 2.5620 | 2.5620 | - |
| 12 Dec 2023 | 2.3060 | 2.4260 | 2.2140 | 2.3700 | 2.3700 | 1 |
| 11 Dec 2023 | 2.3520 | 2.3680 | 2.2140 | 2.3200 | 2.3200 | 100 |
| 08 Dec 2023 | 2.3620 | 2.3860 | 2.3320 | 2.3580 | 2.3580 | - |
| 07 Dec 2023 | 2.6700 | 2.6700 | 2.3120 | 2.3600 | 2.3600 | - |
| 06 Dec 2023 | 2.3320 | 2.7020 | 2.3320 | 2.7020 | 2.7020 | - |
| 05 Dec 2023 | 2.2940 | 2.3320 | 2.2740 | 2.3320 | 2.3320 | - |
| 04 Dec 2023 | 2.0100 | 2.3140 | 2.0100 | 2.3140 | 2.3140 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.