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, 2009 14.94 14.94 14.55 14.55 6,719 -0.02(-0.14%)
Apr 28, 2009 14.57 14.57 14.57 0 -0.63(-4.14%)
Apr 27, 2009 15.23 15.55 15.20 15.20 2,480 +0.19(+1.27%)
Apr 24, 2009 14.82 15.01 14.82 15.01 469 +0.58(+4.02%)
Apr 23, 2009 14.43 14.43 14.43 14.43 135 +0.52(+3.74%)
Apr 22, 2009 13.90 13.91 13.90 13.91 1,515 -0.21(-1.49%)
Apr 19, 2009 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 17, 2009 14.12 14.12 14.12 14.12 317 +0.77(+5.77%)
Apr 16, 2009 13.35 13.35 13.35 13.35 321 +0.00(+0.00%)
Apr 15, 2009 13.35 13.35 13.35 13.35 127 +0.54(+4.22%)
Apr 09, 2009 12.81 12.81 12.81 12.81 0 -0.05(-0.39%)
Apr 06, 2009 12.86 12.86 12.86 12.86 0 +0.52(+4.21%)
Apr 03, 2009 12.34 12.34 12.34 12.34 100 +0.01(+0.08%)
Apr 02, 2009 12.33 12.33 12.33 12.33 567 +0.65(+5.57%)
Apr 01, 2009 11.61 11.69 11.61 11.68 987 -0.07(-0.60%)
Mar 31, 2009 11.74 11.78 11.74 11.75 11,214 +0.15(+1.29%)
Mar 30, 2009 12.14 12.14 11.60 11.60 592 -0.75(-6.07%)
Mar 26, 2009 12.35 12.35 12.35 12.35 531 +0.15(+1.23%)
Mar 24, 2009 12.20 12.20 12.20 12.20 0 +0.25(+2.09%)
Mar 23, 2009 11.90 11.95 11.90 11.95 2,784 +0.05(+0.42%)
Mar 20, 2009 12.13 12.13 11.90 11.90 365 -0.20(-1.65%)
Mar 19, 2009 12.05 12.10 12.05 12.10 349 +0.48(+4.13%)
Mar 17, 2009 11.62 11.62 11.62 0 +0.45(+4.03%)
Mar 16, 2009 11.17 11.17 11.17 0 +0.00(+0.00%)
Mar 13, 2009 11.12 11.17 11.12 11.17 513 +0.37(+3.43%)
Mar 12, 2009 10.82 10.82 10.79 10.80 2,200 +0.38(+3.65%)
Mar 11, 2009 10.42 10.42 10.42 10.42 264 -0.05(-0.48%)
Mar 10, 2009 10.37 10.54 10.37 10.47 2,940 +0.27(+2.65%)
Mar 09, 2009 10.20 10.20 10.20 10.20 500 -0.40(-3.77%)
Mar 06, 2009 10.65 10.65 10.60 10.60 1,800 +0.00(+0.00%)
Mar 05, 2009 10.60 10.60 10.60 10.60 714 -0.22(-2.03%)
Mar 04, 2009 10.82 10.82 10.82 10.82 355 +0.07(+0.65%)
Mar 02, 2009 10.75 10.75 10.75 10.75 200 -0.55(-4.87%)
Feb 27, 2009 11.35 11.35 11.30 11.30 3,663 +0.53(+4.92%)
Feb 26, 2009 10.77 10.77 10.77 0 +0.00(+0.00%)
Feb 25, 2009 10.87 10.89 10.77 10.77 2,464 +0.20(+1.89%)
Feb 24, 2009 10.57 10.57 10.57 10.57 417 -0.23(-2.13%)
Feb 20, 2009 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 19, 2009 10.87 10.87 10.79 10.80 22,300 -0.72(-6.25%)
Feb 10, 2009 11.52 11.52 11.52 0 +0.00(+0.00%)
Feb 09, 2009 11.52 11.52 11.52 11.52 500 -0.48(-4.00%)
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.