Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2008 | 13.10 | 13.10 | 13.10 | 0 | -0.35(-2.60%) | |
| Dec 30, 2008 | 13.45 | 13.45 | 13.45 | 13.45 | 205 | +0.36(+2.75%) |
| Dec 29, 2008 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) | |
| Dec 26, 2008 | 13.09 | 13.09 | 13.09 | 13.09 | 500 | -0.96(-6.83%) |
| Dec 17, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
| Dec 16, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 200 | -0.05(-0.35%) |
| Dec 15, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 170 | +1.10(+8.46%) |
| Dec 10, 2008 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | +0.80(+6.56%) |
| Dec 08, 2008 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | -0.50(-3.94%) |
| Nov 28, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
| Nov 26, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 300 | -0.20(-1.55%) |
| Nov 25, 2008 | 12.90 | 12.90 | 12.90 | 12.90 | 328 | +0.30(+2.38%) |
| Nov 24, 2008 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 12.60 | 12.60 | 12.60 | 12.60 | 200 | -0.20(-1.56%) |
| Nov 20, 2008 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 13.30 | 13.30 | 12.80 | 12.80 | 300 | -0.20(-1.54%) |
| Nov 17, 2008 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Nov 14, 2008 | 13.30 | 13.30 | 13.00 | 13.00 | 1,300 | -0.45(-3.35%) |
| Nov 13, 2008 | 13.15 | 13.45 | 13.15 | 13.45 | 220 | -0.70(-4.95%) |
| Nov 12, 2008 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Nov 11, 2008 | 14.15 | 14.15 | 14.15 | 14.15 | 1,200 | +0.25(+1.80%) |
| Nov 10, 2008 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Nov 07, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | -0.35(-2.46%) |
| Nov 06, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 1,904 | +0.10(+0.71%) |
| Nov 03, 2008 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | -2.10(-12.92%) |
| Oct 30, 2008 | 16.25 | 16.25 | 16.25 | 16.25 | 2,144 | +1.60(+10.92%) |
| Oct 21, 2008 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Oct 20, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 200 | +0.00(+0.00%) |
| Oct 17, 2008 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 14.65 | 14.65 | 14.30 | 14.65 | 2,700 | -0.15(-1.01%) |
| Oct 15, 2008 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 13.95 | 14.95 | 14.80 | 14.80 | 400 | +0.85(+6.09%) |
| Oct 08, 2008 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 13.30 | 13.95 | 13.95 | 13.95 | 300 | +0.65(+4.89%) |
| Oct 06, 2008 | 13.30 | 14.00 | 13.30 | 13.30 | 700 | -0.90(-6.34%) |
| Oct 03, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | -0.30(-2.07%) |
| Oct 02, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -1.25(-7.94%) |
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.
