Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omron Corp ADR (OP: OMRNY )

32.91 -0.51 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 46.20 46.50 46.13 46.17 5,292 +0.00(+0.00%)
May 28, 2015 45.95 46.17 45.95 46.17 1,451 +0.62(+1.36%)
May 26, 2015 45.55 45.55 45.55 207 -0.28(-0.61%)
May 22, 2015 45.83 45.83 45.83 0 +1.25(+2.80%)
May 21, 2015 44.58 44.58 44.58 44.58 788 -0.36(-0.80%)
May 20, 2015 45.42 45.43 44.77 44.94 16,926 -0.75(-1.64%)
May 19, 2015 45.67 46.03 45.67 45.69 4,261 -0.57(-1.23%)
May 18, 2015 46.14 46.26 46.14 46.26 1,812 -0.18(-0.39%)
May 15, 2015 46.06 46.44 46.06 46.44 647 +0.44(+0.96%)
May 14, 2015 45.69 46.00 45.69 46.00 1,007 +0.26(+0.57%)
May 13, 2015 45.52 45.74 45.45 45.74 1,442 +0.50(+1.11%)
May 12, 2015 45.19 45.26 45.18 45.24 1,672 -0.01(-0.02%)
May 11, 2015 45.26 45.34 45.24 45.25 3,385 -0.62(-1.35%)
May 08, 2015 45.67 45.87 45.64 45.87 1,735 +0.87(+1.93%)
May 07, 2015 45.00 45.00 45.00 45.00 1,106 +0.06(+0.13%)
May 06, 2015 45.01 45.01 44.65 44.94 4,227 -0.08(-0.18%)
May 05, 2015 45.28 45.30 45.02 45.02 5,169 -0.62(-1.36%)
May 04, 2015 45.58 45.64 45.58 45.64 1,408 +0.47(+1.04%)
May 01, 2015 45.15 45.26 45.15 45.17 1,835 -0.97(-2.10%)
Apr 30, 2015 45.96 46.16 45.88 46.14 1,214 -0.74(-1.58%)
Apr 29, 2015 46.80 46.88 46.63 46.88 1,246 -0.30(-0.64%)
Apr 28, 2015 47.18 47.18 47.18 47.18 1,975 +0.91(+1.97%)
Apr 27, 2015 46.28 46.28 46.27 46.27 582 +0.67(+1.47%)
Apr 24, 2015 45.60 45.60 45.60 45.60 761 -0.02(-0.04%)
Apr 23, 2015 45.62 45.62 45.62 45.62 351 -0.12(-0.26%)
Apr 22, 2015 45.59 45.74 45.59 45.74 4,430 +0.04(+0.09%)
Apr 21, 2015 45.70 45.70 45.70 45.70 335 +0.72(+1.60%)
Apr 20, 2015 45.20 45.20 44.98 44.98 387 -0.25(-0.55%)
Apr 17, 2015 45.23 45.23 45.23 45.23 721 -0.58(-1.27%)
Apr 16, 2015 45.77 45.81 45.69 45.81 1,438 -0.29(-0.63%)
Apr 15, 2015 45.56 46.10 45.56 46.10 3,549 +0.36(+0.79%)
Apr 14, 2015 45.76 45.87 45.74 45.74 8,795 +0.00(+0.00%)
Apr 13, 2015 45.74 45.74 45.74 45.74 123 -0.06(-0.13%)
Apr 10, 2015 45.79 45.80 45.79 45.80 722 -0.22(-0.47%)
Apr 09, 2015 45.87 46.02 45.87 46.02 596 -0.31(-0.68%)
Apr 08, 2015 46.20 46.33 46.20 46.33 18,727 +1.19(+2.64%)
Apr 07, 2015 45.14 45.14 45.14 45.14 374 +0.27(+0.60%)
Apr 06, 2015 44.73 44.89 44.69 44.87 1,566 -0.53(-1.17%)
Apr 02, 2015 45.40 45.40 45.40 0 +0.13(+0.29%)
Apr 01, 2015 45.20 45.30 45.20 45.27 1,560 -0.00(-0.01%)
Mar 31, 2015 45.39 45.41 45.27 45.27 12,346 -0.98(-2.13%)
Mar 30, 2015 46.26 46.26 46.26 46.26 334 -0.29(-0.62%)
Mar 27, 2015 46.27 46.55 46.25 46.55 990 +0.58(+1.26%)
Mar 26, 2015 45.93 46.25 45.93 45.97 1,211 -0.23(-0.50%)
Mar 25, 2015 46.21 46.21 46.20 46.20 1,075 -0.17(-0.37%)
Mar 24, 2015 46.28 46.37 46.28 46.37 1,067 -0.25(-0.54%)
Mar 23, 2015 46.54 46.62 46.54 46.62 3,032 -0.03(-0.06%)
Mar 20, 2015 46.55 46.65 46.44 46.65 790 +1.43(+3.16%)
Mar 19, 2015 45.24 45.24 45.22 45.22 420 -1.24(-2.67%)
Mar 18, 2015 45.90 46.46 45.90 46.46 497 +1.85(+4.15%)
Mar 17, 2015 44.61 44.61 44.61 44.61 413 +0.51(+1.16%)
Mar 16, 2015 44.10 44.10 44.10 44.10 100 +1.50(+3.52%)
Mar 13, 2015 42.63 42.65 42.55 42.60 49,330 -0.37(-0.86%)
Mar 12, 2015 42.97 42.97 42.97 42.97 408 +0.10(+0.23%)
Mar 11, 2015 42.87 42.87 42.87 42.87 147 +0.33(+0.78%)
Mar 09, 2015 42.54 42.54 42.54 86 -0.68(-1.57%)
Mar 06, 2015 43.22 43.22 43.22 43.22 404 +0.02(+0.05%)
Mar 04, 2015 43.20 43.20 43.20 270 -0.32(-0.74%)
Mar 03, 2015 43.87 43.87 43.52 702 -0.35(-0.80%)
Mar 02, 2015 43.87 43.87 43.87 702 -0.52(-1.17%)
Feb 27, 2015 44.39 44.39 44.38 44.39 2,091 +0.71(+1.63%)
Feb 26, 2015 43.68 43.68 43.68 43.68 723 +0.52(+1.19%)
Feb 25, 2015 43.02 43.16 43.02 43.16 435 +0.28(+0.66%)
Feb 24, 2015 42.60 42.88 42.60 42.88 738 +0.15(+0.35%)
Feb 23, 2015 42.62 42.73 42.62 42.73 3,032 -0.71(-1.63%)
Feb 20, 2015 43.39 43.44 43.18 43.44 919 +0.12(+0.28%)
Feb 19, 2015 43.32 43.32 43.32 43.32 363 +0.56(+1.31%)
Feb 18, 2015 42.93 42.93 42.76 42.76 866 +0.39(+0.92%)
Feb 17, 2015 42.42 42.42 42.37 42.37 1,378 +0.43(+1.03%)
Feb 13, 2015 41.94 41.94 41.94 0 +0.91(+2.21%)
Feb 12, 2015 41.03 41.03 41.03 41.03 704 +0.36(+0.89%)
Feb 11, 2015 40.67 40.67 40.67 40.67 410 -0.19(-0.47%)
Feb 10, 2015 40.40 40.86 40.40 40.86 691 +0.34(+0.84%)
Feb 09, 2015 40.58 40.62 40.52 40.52 1,205 +0.25(+0.62%)
Feb 06, 2015 40.30 40.30 40.27 40.27 534 -0.83(-2.02%)
Feb 05, 2015 40.99 41.12 40.99 41.10 1,308 +0.90(+2.24%)
Feb 04, 2015 40.28 40.30 40.20 40.20 652 +0.04(+0.10%)
Feb 03, 2015 40.16 40.16 39.98 40.16 2,532 +0.41(+1.03%)
Feb 02, 2015 39.62 39.75 39.62 39.75 1,670 -0.19(-0.48%)
Jan 30, 2015 40.33 40.33 39.94 39.94 1,642 -2.61(-6.13%)
Jan 29, 2015 42.43 42.82 42.43 42.55 1,380 +0.23(+0.54%)
Jan 28, 2015 42.83 42.83 42.32 42.32 1,190 -0.32(-0.75%)
Jan 27, 2015 42.34 42.72 42.34 42.64 1,549 -0.27(-0.63%)
Jan 26, 2015 42.91 42.91 42.91 42.91 312 +0.17(+0.40%)
Jan 23, 2015 42.74 42.74 42.74 42.74 2,019 +0.17(+0.40%)
Jan 21, 2015 42.57 42.57 42.57 106 -0.58(-1.34%)
Jan 20, 2015 43.70 43.70 43.14 43.15 66,604 -0.08(-0.19%)
Jan 16, 2015 43.23 43.23 43.23 0 +0.98(+2.32%)
Jan 15, 2015 42.20 42.25 42.20 42.25 903 +0.44(+1.05%)
Jan 14, 2015 41.85 41.88 41.81 41.81 1,429 -0.62(-1.46%)
Jan 13, 2015 42.43 0 -0.02(-0.05%)
Jan 12, 2015 42.50 42.50 42.33 42.45 862 -0.72(-1.67%)
Jan 08, 2015 43.17 43.17 43.17 0 +0.24(+0.56%)
Jan 07, 2015 42.93 42.93 42.93 42.93 168 +0.05(+0.12%)
Jan 06, 2015 43.19 43.19 42.73 42.88 878 -1.71(-3.83%)
Jan 05, 2015 44.59 44.59 44.59 44.59 390 -0.99(-2.17%)
Dec 30, 2014 45.58 45.58 45.58 10 -0.06(-0.13%)
Dec 22, 2014 45.64 45.64 45.64 0 +1.89(+4.32%)
Dec 16, 2014 43.75 43.75 43.75 0 -0.27(-0.61%)
Dec 15, 2014 44.02 44.02 44.02 44.02 200 -0.90(-2.00%)
Dec 12, 2014 44.92 44.92 44.92 44.92 100 -0.08(-0.18%)
Dec 11, 2014 45.00 45.00 45.00 45.00 280 -1.10(-2.39%)
Dec 09, 2014 46.10 46.10 46.10 7 -0.65(-1.39%)
Dec 08, 2014 47.00 47.00 46.75 46.75 974 +0.94(+2.05%)
Dec 04, 2014 45.81 45.81 45.81 96 +0.02(+0.04%)
Dec 03, 2014 45.74 45.79 45.74 45.79 765 -0.27(-0.59%)
Dec 02, 2014 46.11 46.11 46.06 46.06 3,000 +0.13(+0.27%)
Dec 01, 2014 45.86 45.93 45.86 45.93 700 -0.55(-1.17%)
Nov 28, 2014 46.48 46.48 46.48 46.48 100 +1.48(+3.29%)
Nov 26, 2014 45.00 45.00 45.00 0 -1.30(-2.81%)
Nov 25, 2014 46.30 46.30 46.30 46.30 1,309 -0.25(-0.54%)
Nov 24, 2014 46.53 46.55 46.46 46.55 1,502 +0.17(+0.37%)
Nov 21, 2014 46.33 46.38 46.33 46.38 963 +0.88(+1.92%)
Nov 20, 2014 45.70 45.70 45.51 45.51 467 -1.07(-2.31%)
Nov 11, 2014 46.58 46.58 46.58 0 +0.62(+1.35%)
Nov 07, 2014 45.96 45.96 45.96 0 -0.85(-1.82%)
Nov 06, 2014 46.65 46.81 46.65 46.81 219 -1.20(-2.50%)
Nov 05, 2014 47.74 48.01 47.72 48.01 1,908 -0.58(-1.19%)
Nov 04, 2014 48.42 48.59 48.40 48.59 1,300 -0.12(-0.25%)
Nov 03, 2014 47.70 48.76 47.60 48.71 8,316 +0.59(+1.23%)
Oct 31, 2014 47.69 48.12 47.69 48.12 696 +2.79(+6.15%)
Oct 30, 2014 45.10 45.33 45.07 45.33 1,418 +0.62(+1.39%)
Oct 28, 2014 44.71 44.71 44.71 15 +2.10(+4.94%)
Oct 24, 2014 42.61 42.61 42.61 0 -0.14(-0.33%)
Oct 23, 2014 42.49 42.75 42.38 42.75 482 +0.70(+1.68%)
Oct 22, 2014 42.07 42.30 42.05 42.05 169,483 +0.69(+1.66%)
Oct 21, 2014 41.36 41.36 41.36 41.36 1,095 -0.52(-1.24%)
Oct 20, 2014 41.92 41.92 41.88 41.88 458 +1.00(+2.45%)
Oct 17, 2014 40.88 40.88 40.88 40.88 472 -0.40(-0.97%)
Oct 16, 2014 41.04 41.28 41.04 41.28 249 -0.06(-0.15%)
Oct 15, 2014 41.77 41.77 41.34 41.34 1,813 -0.06(-0.14%)
Oct 14, 2014 41.39 41.40 41.39 41.40 1,300 +0.02(+0.05%)
Oct 13, 2014 42.43 42.43 41.38 41.38 497 -0.83(-1.97%)
Oct 10, 2014 42.22 42.22 42.21 42.21 269 -1.14(-2.63%)
Oct 09, 2014 43.35 43.35 43.35 43.35 370 -1.65(-3.67%)
Oct 08, 2014 44.47 45.00 44.47 45.00 696 -0.12(-0.27%)
Oct 07, 2014 45.12 45.12 45.12 45.12 168 +1.50(+3.44%)
Oct 03, 2014 43.62 43.62 43.62 54 +1.26(+2.97%)
Oct 02, 2014 42.93 42.93 42.36 42.36 5,303 -3.85(-8.33%)
Sep 26, 2014 46.21 46.21 46.21 0 +0.48(+1.05%)
Sep 25, 2014 45.76 45.88 45.73 45.73 544 +0.44(+0.97%)
Sep 24, 2014 44.94 45.29 44.94 45.29 280 +1.46(+3.33%)
Sep 23, 2014 43.88 43.88 43.82 43.83 1,161 -0.45(-1.02%)
Sep 22, 2014 44.28 44.28 44.28 44.28 152 +0.49(+1.12%)
Sep 19, 2014 43.79 43.79 43.79 43.79 290 -0.04(-0.09%)
Sep 18, 2014 43.83 43.83 43.83 43.83 344 +0.59(+1.36%)
Sep 17, 2014 43.01 43.32 43.01 43.24 502 -0.96(-2.17%)
Sep 16, 2014 44.18 44.20 44.18 44.20 1,406 +0.45(+1.03%)
Sep 15, 2014 43.75 43.75 43.75 43.75 248 -0.43(-0.97%)
Sep 11, 2014 44.18 44.18 44.18 53 +0.04(+0.09%)
Sep 09, 2014 44.14 44.14 44.14 84 -0.81(-1.80%)
Sep 04, 2014 44.95 44.95 44.95 47 +0.95(+2.16%)
Sep 02, 2014 44.00 44.00 44.00 146 +0.80(+1.85%)
Aug 29, 2014 43.20 43.20 43.20 0 +0.85(+2.00%)
Aug 28, 2014 42.45 42.45 42.35 42.35 480 -0.21(-0.48%)
Aug 27, 2014 42.54 42.56 42.54 42.56 1,147 -0.32(-0.75%)
Aug 25, 2014 42.88 42.88 42.88 80 +0.52(+1.23%)
Aug 22, 2014 42.36 42.36 42.36 42.36 1,652 -0.99(-2.28%)
Aug 21, 2014 43.31 43.35 43.31 43.35 275 +0.21(+0.48%)
Aug 20, 2014 43.14 43.14 43.14 43.14 200 -0.04(-0.09%)
Aug 18, 2014 43.18 43.18 43.18 9 +0.65(+1.53%)
Aug 15, 2014 42.66 42.66 42.53 42.53 983 -0.26(-0.61%)
Aug 14, 2014 42.79 42.79 42.79 42.79 542 +0.57(+1.35%)
Aug 13, 2014 42.22 42.37 42.22 14,356 -0.15(-0.35%)
Aug 12, 2014 42.36 42.38 42.30 42.37 35,010 -0.40(-0.94%)
Aug 11, 2014 42.62 42.77 42.55 42.77 1,056 +0.52(+1.23%)
Aug 08, 2014 41.90 41.90 41.90 42.25 700 -0.62(-1.45%)
Aug 07, 2014 43.49 43.49 42.87 42.87 1,600 -0.75(-1.72%)
Aug 05, 2014 43.62 43.62 43.62 0 -1.32(-2.94%)
Aug 01, 2014 44.94 44.94 44.94 0 +0.01(+0.02%)
Jul 31, 2014 44.93 44.93 44.93 44.93 214 -0.63(-1.38%)
Jul 30, 2014 45.56 45.56 45.56 45.56 100 +0.81(+1.81%)
Jul 29, 2014 44.65 45.08 44.65 44.75 500 +2.48(+5.87%)
Jul 28, 2014 41.98 42.27 41.98 42.27 18,784 +0.89(+2.15%)
Jul 24, 2014 41.38 41.38 41.38 0 -0.29(-0.70%)
Jul 22, 2014 41.67 41.67 41.67 0 +0.25(+0.60%)
Jul 21, 2014 41.42 41.42 41.42 41.42 102 -0.07(-0.17%)
Jul 18, 2014 41.39 41.49 41.39 41.49 1,000 -0.34(-0.81%)
Jul 17, 2014 42.03 42.03 41.83 41.83 400 -0.18(-0.43%)
Jul 15, 2014 42.01 42.01 42.01 0 +0.04(+0.10%)
Jul 14, 2014 41.99 41.99 41.97 41.97 395 +0.77(+1.87%)
Jul 10, 2014 41.20 41.20 41.20 8 -0.69(-1.65%)
Jul 09, 2014 41.89 41.89 41.89 41.89 106 -0.01(-0.02%)
Jul 08, 2014 41.86 41.90 41.76 41.90 405 -0.20(-0.48%)
Jul 07, 2014 42.10 42.10 42.10 42.10 400 -0.41(-0.96%)
Jul 03, 2014 42.51 42.51 42.51 0 +0.05(+0.12%)
Jul 02, 2014 42.38 42.46 42.38 42.46 1,159 -0.55(-1.28%)
Jul 01, 2014 42.77 43.01 42.77 43.01 852 +0.74(+1.75%)
Jun 30, 2014 42.27 42.27 42.27 42.27 2,377 +0.86(+2.08%)
Jun 27, 2014 41.41 41.41 41.41 41.41 917 -0.29(-0.70%)
Jun 26, 2014 41.70 41.70 41.59 41.70 3,111 -0.13(-0.31%)
Jun 25, 2014 41.52 41.83 41.52 41.83 883 -0.29(-0.68%)
Jun 24, 2014 42.12 42.12 42.12 42.12 166 -0.06(-0.15%)
Jun 23, 2014 42.18 42.18 42.18 42.18 300 +0.37(+0.88%)
Jun 20, 2014 41.81 41.81 41.81 41.81 300 -0.10(-0.24%)
Jun 19, 2014 41.91 41.91 41.91 41.91 141 +0.43(+1.04%)
Jun 18, 2014 41.21 41.48 41.21 41.48 3,600 +1.07(+2.65%)
Jun 13, 2014 40.41 40.41 40.41 51 +0.04(+0.10%)
Jun 12, 2014 40.56 40.56 40.37 40.37 607 +1.00(+2.54%)
Jun 11, 2014 39.85 39.85 39.37 39.37 1,200 +0.40(+1.03%)
Jun 10, 2014 39.10 39.10 38.97 38.97 1,485 -0.59(-1.49%)
Jun 06, 2014 39.48 39.56 39.48 39.56 561 +0.35(+0.89%)
Jun 05, 2014 38.98 39.21 38.98 39.21 900 -0.41(-1.03%)
Jun 04, 2014 39.50 39.67 39.50 39.62 1,803 +0.37(+0.94%)
Jun 03, 2014 39.25 39.25 39.25 39.25 147 +0.85(+2.21%)
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.