TipRanks
Go Ultimate55% OFF

Omeros (3O8) Historical Prices

DE:3O8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.8517.0016.8517.0017.00+5.59%1152.20
Oct 29, 202616.0516.1016.0516.1016.10+2.22%1853.52
Oct 28, 202615.7515.7515.7515.7515.75+2.94%00.00
Oct 27, 202614.6015.3014.6015.3015.30+5.88%00.00
Oct 26, 202614.4514.4514.4514.4514.45-1.37%00.00
Oct 23, 202614.6514.6514.6514.6514.65+2.81%00.00
Oct 22, 202614.2514.2514.2514.2514.25-1.38%00.00
Oct 21, 202614.4514.4514.4514.4514.45+1.40%00.00
Oct 20, 202614.2514.2514.2514.2514.25+0.71%00.00
Oct 19, 202614.1514.1514.1514.1514.15-13.98%00.00
Oct 16, 202616.4516.4516.4516.4516.45+0.00%00.00
Oct 15, 202616.4516.4516.4516.4516.45-1.20%00.00
Oct 14, 202616.6516.6516.6516.6516.65-3.48%00.00
Oct 13, 202617.2517.2517.2517.2517.25-0.58%00.00
Oct 12, 202617.3517.3517.3517.3517.35+4.20%00.00
Oct 09, 202616.6516.6516.6516.6516.65+0.91%00.00
Oct 08, 202616.4516.5016.4516.5016.50+2.80%830.77
Oct 07, 202616.0516.0516.0516.0516.05-3.02%00.00
Oct 06, 202616.5516.5516.5016.5516.55-1.19%00.00
Oct 05, 202616.2516.7516.2516.7516.75+1.52%00.00
Oct 02, 202616.5016.5016.5016.5016.50-2.08%00.00
Oct 01, 202616.8516.8516.8516.8516.85+1.20%00.00
Sep 30, 202616.6516.6516.6516.6516.65-1.19%00.00
Sep 29, 202616.8516.8516.8516.8516.85-5.07%00.00
Sep 28, 202617.7517.7517.7517.7517.75+1.72%830.49
Sep 25, 202617.4517.4517.4517.4517.45-2.24%00.00
Sep 24, 202617.8517.8517.8517.8517.85-0.83%00.00
Sep 23, 202618.0518.0518.0018.0018.00+14.29%1000.58
Sep 22, 202615.7515.7515.7515.7515.75+2.94%00.00
Sep 21, 202615.3015.3015.3015.3015.30-3.47%00.00
Sep 18, 202615.8515.8515.8515.8515.85+6.38%00.00
Sep 17, 202614.9014.9014.9014.9014.90-1.00%00.00
Sep 16, 202614.5515.3514.5515.0515.05+1.69%00.00
Sep 15, 202614.8514.8514.3014.8014.80-2.31%00.00
Sep 14, 202615.4515.6015.1515.1515.15-4.11%00.00
Sep 11, 202615.7016.0515.7015.8015.80-1.56%00.00
Sep 10, 202616.3516.3515.8016.0516.05-3.60%1410.79
Sep 09, 202616.0516.6516.0516.6516.65+1.83%00.00
Sep 08, 202616.0516.6015.9516.3516.35+1.87%620.35
Sep 07, 202616.0516.0516.0516.0516.05-2.13%00.00
Sep 04, 202616.0516.4516.0516.4016.40+0.00%1000.50
Sep 03, 202616.0516.4016.0516.4016.40+1.23%00.00
Sep 02, 202615.8516.4015.8516.2016.20+0.62%00.00
Sep 01, 202615.9016.3015.9016.1016.10+0.00%00.00
Aug 31, 202615.8516.1015.6016.1016.10+0.63%620.29
Aug 28, 202616.2516.2515.9516.0016.00-3.03%4001.93
Aug 27, 202615.4516.7515.4516.5016.50+5.10%00.00
Aug 26, 202616.2516.2515.7015.7015.70-4.85%00.00
Aug 25, 202616.2516.5516.2516.5016.50+1.54%00.00
Aug 24, 202616.0516.2516.0516.2516.25-1.52%00.00