Date	Open	High	Low	Close	Volume	Change (%)
Feb 22, 2012		21.92	21.92	21.92	0	+0.61(+2.86%)
Feb 21, 2012	21.31	21.31	21.31	21.31	400	+0.25(+1.19%)
Feb 17, 2012	21.28	21.28	21.06	21.06	1,200	+0.47(+2.28%)
Feb 15, 2012		20.59	20.59	20.59	0	-0.11(-0.53%)
Feb 08, 2012		20.70	20.70	20.70	0	+0.37(+1.82%)
Feb 03, 2012		20.33	20.33	20.33	0	+0.33(+1.65%)
Jan 31, 2012		20.00	20.00	20.00	0	+0.38(+1.94%)
Jan 30, 2012	19.62	19.62	19.62	19.62	100	-1.27(-6.08%)
Jan 27, 2012	21.27	21.27	20.89	20.89	4,700	-0.26(-1.23%)
Jan 24, 2012		21.15	21.15	21.15	0	-0.64(-2.94%)
Jan 20, 2012		21.79	21.79	21.79	0	+0.84(+4.01%)
Jan 18, 2012		20.95	20.95	20.95	0	+1.26(+6.40%)
Jan 12, 2012		19.69	19.69	19.69	0	-0.68(-3.34%)
Jan 11, 2012	20.37	20.37	20.37	20.37	157	+0.01(+0.05%)
Jan 09, 2012		20.36	20.36	20.36	0	-0.21(-1.02%)
Jan 06, 2012	20.57	20.57	20.57	20.57	1,000	+0.04(+0.19%)
Jan 05, 2012	20.53	20.53	20.53	20.53	100	-0.14(-0.68%)
Jan 04, 2012	20.67	20.67	20.67	20.67	110	+0.91(+4.61%)
Dec 29, 2011	19.76	19.76	19.76	19.76	0	+0.16(+0.82%)
Dec 23, 2011	19.60	19.60	19.60	19.60	0	-0.91(-4.44%)
Dec 20, 2011	20.51	20.51	20.51	20.51	0	+0.85(+4.32%)
Dec 19, 2011	19.85	19.85	19.66	19.66	13,452	-0.75(-3.67%)
Dec 16, 2011	20.41	20.41	20.41	20.41	1,277	-0.46(-2.20%)
Dec 15, 2011	20.87	20.87	20.87	20.87	232	-0.60(-2.79%)
Dec 14, 2011	21.47	21.47	21.47	21.47	200	-0.24(-1.11%)
Dec 13, 2011	21.71	21.71	21.71	21.71	400	-0.47(-2.12%)
Dec 08, 2011	22.18	22.18	22.18	22.18	0	-0.08(-0.36%)
Dec 07, 2011	22.26	22.26	22.26	22.26	200	+0.45(+2.06%)

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.

Omron Corp ADR (OP: OMRNY )

Historical Prices

Free News Feed