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

Omron Corp ADR (OP: OMRNY )

36.98 -1.06 (-2.79%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 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 31, 2012 19.90 19.90 19.90 19.90 100 -0.62(-3.02%)
May 29, 2012 20.52 20.52 20.52 20.52 0 +0.39(+1.94%)
May 25, 2012 20.13 20.13 20.13 20.13 736 -0.65(-3.13%)
May 21, 2012 20.78 20.78 20.78 0 +0.83(+4.16%)
May 16, 2012 19.95 19.95 19.95 0 -1.61(-7.47%)
May 10, 2012 21.56 21.56 21.56 0 +0.41(+1.94%)
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%)
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.