Omeros Corp (3O8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 09 May 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 08 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 07 May 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 06 May 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 03 May 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 02 May 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 30 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 29 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 26 Apr 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
| 25 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 24 Apr 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
| 23 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 22 Apr 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
| 19 Apr 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| 18 Apr 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 17 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 16 Apr 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| 15 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 12 Apr 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 11 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 Apr 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 09 Apr 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 08 Apr 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 05 Apr 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| 04 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 03 Apr 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 02 Apr 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
| 28 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 27 Mar 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 26 Mar 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 25 Mar 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 22 Mar 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 21 Mar 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 20 Mar 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 19 Mar 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 18 Mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 15 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 14 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 13 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 12 Mar 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 11 Mar 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 08 Mar 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 07 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 06 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 05 Mar 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 04 Mar 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 01 Mar 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 29 Feb 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 28 Feb 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 27 Feb 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 26 Feb 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 23 Feb 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 22 Feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 21 Feb 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 20 Feb 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 19 Feb 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 16 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 15 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 14 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 13 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 12 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 Feb 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 08 Feb 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| 07 Feb 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
| 06 Feb 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| 05 Feb 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 02 Feb 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 01 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 31 Jan 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 30 Jan 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 29 Jan 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 26 Jan 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 25 Jan 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 24 Jan 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
| 23 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 22 Jan 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 19 Jan 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 18 Jan 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 17 Jan 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 16 Jan 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 15 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 12 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 11 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 10 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 09 Jan 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 08 Jan 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
| 05 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 04 Jan 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
| 03 Jan 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 02 Jan 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 29 Dec 2023 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 28 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 27 Dec 2023 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 22 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 21 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 20 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 19 Dec 2023 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
| 18 Dec 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 15 Dec 2023 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
| *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.