Omron Corp ADR (OP: OMRNY )

39.48 -1.13 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.15 21.15 21.15 0 -0.19(-0.89%)
Apr 27, 2012 21.34 21.34 21.34 21.34 100 +1.07(+5.28%)
Apr 20, 2012 20.27 20.27 20.27 0 +0.31(+1.55%)
Apr 12, 2012 19.96 19.96 19.96 0 -1.64(-7.59%)
Mar 21, 2012 21.60 21.60 21.60 0 -1.10(-4.85%)
Mar 20, 2012 22.70 22.70 22.70 22.70 300 +0.29(+1.29%)
Mar 16, 2012 22.41 22.41 22.41 22.41 0 +0.54(+2.47%)
Mar 14, 2012 21.87 21.87 21.87 0 -0.11(-0.50%)
Mar 13, 2012 21.98 21.98 21.98 21.98 160 +0.30(+1.38%)
Mar 09, 2012 21.68 21.68 21.68 21.68 0 -0.36(-1.63%)
Mar 08, 2012 21.71 22.04 21.71 22.04 1,720 +1.18(+5.66%)
Mar 07, 2012 20.86 20.86 20.86 20.86 1,320 -0.78(-3.60%)
Mar 01, 2012 21.64 21.64 21.64 0 -0.28(-1.28%)
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%)
Dec 01, 2011 21.81 21.81 21.81 0 +0.86(+4.11%)
Nov 30, 2011 20.95 20.95 20.95 20.95 6,000 +0.07(+0.34%)
Nov 29, 2011 20.89 20.89 20.88 20.88 1,871 +0.58(+2.86%)
Nov 25, 2011 20.30 20.30 20.30 0 -0.83(-3.93%)
Nov 21, 2011 21.13 21.13 21.13 21.13 0 +0.07(+0.33%)
Nov 15, 2011 21.06 21.06 21.06 21.06 0 -0.26(-1.22%)
Nov 11, 2011 21.32 21.32 21.32 0 +0.10(+0.47%)
Nov 09, 2011 21.22 21.22 21.22 0 -0.97(-4.37%)
Nov 08, 2011 21.89 22.19 21.89 22.19 604 +0.99(+4.67%)
Nov 03, 2011 21.20 21.20 21.20 0 +0.08(+0.38%)
Nov 02, 2011 21.12 21.12 21.12 21.12 1,192 -3.33(-13.62%)
Oct 27, 2011 24.45 24.45 24.45 0 +0.89(+3.78%)
Oct 24, 2011 23.56 23.56 23.56 0 +2.11(+9.84%)
Oct 20, 2011 21.45 21.45 21.45 21.45 0 -1.21(-5.34%)
Oct 18, 2011 22.66 22.66 22.66 22.66 0 +0.69(+3.14%)
Oct 17, 2011 22.24 22.24 21.97 21.97 345 +2.63(+13.60%)
Oct 10, 2011 19.34 19.34 19.34 19.34 0 +1.04(+5.68%)
Oct 05, 2011 18.30 18.30 18.30 0 +0.00(+0.00%)
Oct 04, 2011 18.30 18.30 18.30 18.30 900 -0.44(-2.35%)
Oct 03, 2011 18.74 18.74 18.74 18.74 100 -1.12(-5.64%)
Sep 30, 2011 19.52 19.86 19.52 19.86 1,261 -0.22(-1.10%)
Sep 28, 2011 20.08 20.08 20.08 20.08 0 +0.67(+3.45%)
Sep 26, 2011 19.41 19.41 19.41 19.41 0 -1.64(-7.79%)
Sep 21, 2011 21.05 21.05 21.05 0 -0.91(-4.14%)
Sep 20, 2011 21.96 21.96 21.96 21.96 200 +0.25(+1.15%)
Sep 16, 2011 21.71 21.71 21.71 0 +0.91(+4.38%)
Sep 15, 2011 20.80 20.80 20.80 20.80 400 +0.38(+1.86%)
Sep 14, 2011 20.42 20.42 20.42 20.42 2,000 -0.40(-1.92%)
Sep 13, 2011 21.03 21.03 20.82 20.82 875 -0.84(-3.88%)
Sep 07, 2011 21.66 21.66 21.66 21.66 0 -2.07(-8.72%)
Aug 31, 2011 23.73 23.73 23.73 0 +0.01(+0.04%)
Aug 30, 2011 23.72 23.72 23.72 23.72 465 +0.05(+0.21%)
Aug 29, 2011 23.67 23.67 23.67 23.67 455 +0.27(+1.15%)
Aug 26, 2011 23.48 23.48 23.40 23.40 400 +0.43(+1.87%)
Aug 25, 2011 22.97 22.97 22.97 22.97 400 -1.45(-5.94%)
Aug 15, 2011 24.42 24.42 24.42 0 +0.88(+3.74%)
Aug 11, 2011 23.54 23.54 23.54 0 -0.21(-0.88%)
Aug 10, 2011 23.75 23.75 23.75 23.75 200 -0.24(-1.00%)
Aug 09, 2011 23.99 23.99 23.99 23.99 130 -0.41(-1.68%)
Aug 08, 2011 24.40 24.40 24.40 24.40 100 -0.85(-3.37%)
Aug 05, 2011 25.25 25.25 25.25 25.25 200 -1.63(-6.06%)
Aug 03, 2011 26.88 26.88 26.88 0 -1.47(-5.19%)
Aug 01, 2011 28.35 28.35 28.35 0 +0.45(+1.61%)
Jul 29, 2011 27.90 27.90 27.90 27.90 700 -0.02(-0.07%)
Jul 28, 2011 27.92 27.92 27.92 27.92 200 -1.43(-4.87%)
Jul 26, 2011 29.35 29.35 29.35 0 +0.91(+3.20%)
Jul 22, 2011 28.44 28.44 28.44 0 +0.13(+0.46%)
Jul 20, 2011 28.31 28.31 28.31 28.31 0 +0.04(+0.14%)
Jul 19, 2011 28.27 28.27 28.27 28.27 807 +0.01(+0.04%)
Jul 18, 2011 28.26 28.26 28.26 28.26 380 +0.42(+1.51%)
Jul 13, 2011 27.84 27.84 27.84 0 +0.29(+1.05%)
Jul 08, 2011 27.55 27.55 27.55 0 -0.12(-0.43%)
Jul 06, 2011 27.67 27.67 27.67 0 -0.32(-1.14%)
Jul 01, 2011 27.99 27.99 27.99 0 +0.32(+1.16%)
Jun 30, 2011 27.67 27.67 27.67 27.67 408 +0.87(+3.25%)
Jun 24, 2011 26.80 26.80 26.80 0 +0.60(+2.29%)
Jun 22, 2011 26.20 26.20 26.20 0 +0.40(+1.55%)
Jun 21, 2011 25.80 25.80 25.80 25.80 100 +0.21(+0.82%)
Jun 20, 2011 25.59 25.59 25.59 25.59 1,500 +0.01(+0.04%)
Jun 17, 2011 25.58 25.58 25.58 25.58 500 +0.67(+2.69%)
Jun 13, 2011 24.91 24.91 24.91 0 -0.41(-1.62%)
Jun 10, 2011 25.32 25.32 25.32 25.32 604 -0.11(-0.43%)
Jun 08, 2011 25.43 25.43 25.43 0 -0.25(-0.97%)
Jun 01, 2011 25.68 25.68 25.68 0 -1.72(-6.28%)
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.