Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2009 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.04(-0.24%) |
| Oct 23, 2009 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.36(-2.12%) |
| Oct 22, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 114 | -0.01(-0.06%) |
| Oct 21, 2009 | 16.96 | 16.96 | 16.96 | 16.96 | 714 | +0.11(+0.65%) |
| Oct 20, 2009 | 17.34 | 17.34 | 16.85 | 16.85 | 670 | -0.15(-0.88%) |
| Oct 19, 2009 | 16.65 | 17.00 | 16.65 | 17.00 | 1,421 | +0.12(+0.71%) |
| Oct 15, 2009 | 16.88 | 16.88 | 16.88 | 0 | -0.62(-3.54%) | |
| Oct 14, 2009 | 17.10 | 17.50 | 17.10 | 17.50 | 9,100 | +0.29(+1.69%) |
| Oct 12, 2009 | 17.21 | 17.21 | 17.21 | 0 | -0.04(-0.23%) | |
| Oct 08, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 739 | +0.25(+1.47%) |
| Oct 07, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.14(-0.82%) |
| Oct 02, 2009 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.06(-0.35%) |
| Oct 01, 2009 | 17.25 | 17.25 | 17.20 | 17.20 | 700 | -1.30(-7.03%) |
| Sep 30, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 175 | -0.28(-1.49%) |
| Sep 28, 2009 | 18.78 | 18.78 | 18.78 | 0 | +0.38(+2.07%) | |
| Sep 24, 2009 | 18.40 | 18.40 | 18.40 | 0 | +0.65(+3.66%) | |
| Sep 23, 2009 | 17.65 | 17.75 | 17.65 | 17.75 | 4,914 | +0.20(+1.14%) |
| Sep 21, 2009 | 17.55 | 17.55 | 17.55 | 0 | +0.19(+1.09%) | |
| Sep 09, 2009 | 17.36 | 17.36 | 17.36 | 0 | +0.54(+3.21%) | |
| Sep 04, 2009 | 16.82 | 16.82 | 16.82 | 0 | -0.71(-4.05%) | |
| Sep 02, 2009 | 17.53 | 17.53 | 17.53 | 0 | +0.31(+1.80%) | |
| Sep 01, 2009 | 17.21 | 17.22 | 17.21 | 17.22 | 1,102 | +0.34(+2.01%) |
| Aug 31, 2009 | 16.88 | 16.88 | 16.88 | 16.88 | 367 | -0.57(-3.27%) |
| Aug 28, 2009 | 17.55 | 17.55 | 17.45 | 17.45 | 800 | +1.15(+7.06%) |
| Aug 25, 2009 | 16.30 | 16.30 | 16.30 | 0 | +0.30(+1.88%) | |
| Aug 24, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 292 | +0.04(+0.25%) |
| Aug 21, 2009 | 15.96 | 15.96 | 15.96 | 15.96 | 102 | +0.36(+2.31%) |
| Aug 19, 2009 | 15.60 | 15.60 | 15.60 | 0 | +0.25(+1.63%) | |
| Aug 11, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.40(-2.54%) |
| Aug 04, 2009 | 15.75 | 15.75 | 15.75 | 0 | -0.25(-1.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
