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, 2024 34.78 34.83 34.40 34.40 32,842 +0.00(+0.00%)
Apr 29, 2024 34.15 34.40 34.07 34.40 48,897 +0.47(+1.39%)
Apr 26, 2024 33.98 34.25 33.69 33.93 40,218 +0.33(+0.98%)
Apr 25, 2024 32.98 33.66 32.60 33.60 57,088 -0.36(-1.06%)
Apr 24, 2024 33.89 35.14 33.74 33.96 53,620 +0.10(+0.30%)
Apr 23, 2024 33.49 33.86 33.29 33.86 55,036 -0.04(-0.12%)
Apr 22, 2024 33.90 34.20 33.64 33.90 64,315 +1.41(+4.34%)
Apr 19, 2024 32.70 32.82 32.44 32.49 29,480 -0.13(-0.40%)
Apr 18, 2024 32.82 33.00 32.05 32.62 53,746 -0.05(-0.15%)
Apr 17, 2024 32.86 32.86 32.28 32.67 71,679 -0.73(-2.19%)
Apr 16, 2024 33.48 33.66 33.40 33.40 83,632 -0.00(-0.00%)
Apr 15, 2024 34.20 34.87 33.37 33.40 44,934 -1.00(-2.90%)
Apr 12, 2024 35.25 35.25 34.40 34.40 120,514 -0.66(-1.88%)
Apr 11, 2024 34.80 35.06 34.61 35.06 46,167 +0.85(+2.48%)
Apr 10, 2024 34.44 34.54 34.17 34.21 56,910 -0.62(-1.78%)
Apr 09, 2024 35.12 35.12 34.80 34.83 57,069 -0.22(-0.63%)
Apr 08, 2024 35.03 35.63 35.03 35.05 40,373 -0.43(-1.21%)
Apr 05, 2024 35.31 35.64 35.31 35.48 221,107 +0.40(+1.14%)
Apr 04, 2024 36.75 36.75 35.05 35.08 41,164 -0.88(-2.45%)
Apr 03, 2024 36.70 36.70 35.83 35.96 42,088 +0.32(+0.90%)
Apr 02, 2024 35.00 35.74 35.00 35.64 33,476 -1.49(-4.01%)
Apr 01, 2024 37.20 37.20 37.01 37.13 26,003 +1.30(+3.63%)
Mar 28, 2024 35.00 36.00 35.00 35.83 42,337 -0.04(-0.11%)
Mar 27, 2024 36.00 36.50 35.51 35.87 29,156 -0.56(-1.54%)
Mar 26, 2024 36.48 36.75 36.42 36.43 40,968 -0.02(-0.05%)
Mar 25, 2024 36.75 36.90 36.43 36.45 29,836 -0.52(-1.41%)
Mar 22, 2024 36.93 36.97 36.74 36.97 29,428 -0.73(-1.94%)
Mar 21, 2024 37.31 37.70 37.31 37.70 11,252 -0.02(-0.05%)
Mar 20, 2024 38.68 38.68 37.18 37.72 20,844 +0.37(+0.99%)
Mar 19, 2024 37.10 37.41 36.90 37.35 67,804 +0.14(+0.39%)
Mar 18, 2024 37.16 37.30 37.13 37.21 17,342 +0.52(+1.41%)
Mar 15, 2024 38.07 38.07 36.54 36.69 81,495 +0.10(+0.27%)
Mar 14, 2024 38.18 38.18 36.50 36.59 17,578 -0.57(-1.53%)
Mar 13, 2024 36.90 37.16 36.90 37.16 15,430 -0.39(-1.04%)
Mar 12, 2024 37.20 37.71 37.20 37.55 34,550 -0.02(-0.05%)
Mar 11, 2024 37.35 37.62 37.25 37.57 24,530 -0.58(-1.52%)
Mar 08, 2024 38.81 38.94 38.15 38.15 18,097 +0.21(+0.55%)
Mar 07, 2024 38.10 38.91 37.78 37.94 43,350 -0.41(-1.07%)
Mar 06, 2024 37.50 38.35 37.50 38.35 29,014 +1.43(+3.87%)
Mar 05, 2024 37.87 37.87 36.88 36.92 51,761 -0.84(-2.22%)
Mar 04, 2024 37.67 38.79 37.59 37.76 22,055 -0.11(-0.28%)
Mar 01, 2024 37.54 38.35 37.54 37.87 59,121 +0.75(+2.01%)
Feb 29, 2024 36.30 37.17 36.08 37.12 37,091 -0.19(-0.51%)
Feb 28, 2024 37.58 37.58 37.17 37.31 36,210 -1.36(-3.52%)
Feb 27, 2024 38.97 38.97 38.28 38.67 63,778 -0.51(-1.30%)
Feb 26, 2024 39.75 39.75 38.30 39.18 83,069 +0.35(+0.90%)
Feb 23, 2024 38.78 39.00 38.70 38.83 28,199 +0.18(+0.47%)
Feb 22, 2024 38.50 39.19 38.50 38.65 37,178 +0.49(+1.28%)
Feb 21, 2024 37.24 38.30 36.90 38.16 58,169 +0.11(+0.29%)
Feb 20, 2024 37.21 39.59 37.21 38.05 58,526 +2.30(+6.43%)
Feb 16, 2024 35.75 36.02 35.66 35.75 29,988 -0.47(-1.30%)
Feb 15, 2024 36.50 36.50 35.84 36.22 29,915 -0.16(-0.44%)
Feb 14, 2024 36.11 36.38 35.95 36.38 52,647 +0.47(+1.31%)
Feb 13, 2024 36.20 36.34 35.87 35.91 30,736 -0.63(-1.72%)
Feb 12, 2024 36.37 36.66 36.24 36.54 50,558 +0.44(+1.22%)
Feb 09, 2024 36.16 36.19 36.04 36.10 21,967 -1.13(-3.04%)
Feb 08, 2024 38.05 38.05 37.00 37.23 30,338 -0.36(-0.95%)
Feb 07, 2024 37.65 37.65 37.52 37.59 23,314 +0.19(+0.51%)
Feb 06, 2024 37.53 37.55 37.23 37.40 23,919 -2.60(-6.50%)
Feb 05, 2024 41.16 41.30 40.00 40.00 48,993 -5.24(-11.58%)
Feb 02, 2024 44.87 45.24 44.86 45.24 29,326 -0.36(-0.79%)
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.