Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2009 | 15.84 | 15.84 | 15.84 | 0 | +1.12(+7.61%) | |
| Jul 22, 2009 | 14.72 | 14.72 | 14.72 | 0 | +0.48(+3.37%) | |
| Jul 21, 2009 | 14.24 | 14.24 | 14.24 | 14.24 | 112 | +0.32(+2.30%) |
| Jul 20, 2009 | 13.92 | 13.92 | 13.92 | 13.92 | 200 | +0.44(+3.26%) |
| Jul 14, 2009 | 13.48 | 13.48 | 13.48 | 0 | +0.04(+0.30%) | |
| Jul 09, 2009 | 13.44 | 13.44 | 13.44 | 0 | -0.07(-0.52%) | |
| Jul 07, 2009 | 13.51 | 13.51 | 13.51 | 0 | -0.08(-0.59%) | |
| Jul 06, 2009 | 13.59 | 13.59 | 13.59 | 13.59 | 104 | -1.01(-6.92%) |
| Jun 26, 2009 | 14.57 | 14.60 | 14.60 | 14.60 | 337 | +0.15(+1.04%) |
| Jun 25, 2009 | 14.45 | 14.45 | 14.45 | 14.45 | 1,613 | +0.25(+1.76%) |
| Jun 24, 2009 | 14.48 | 14.48 | 14.20 | 14.20 | 1,060 | +0.09(+0.64%) |
| Jun 22, 2009 | 14.11 | 14.11 | 14.11 | 0 | -0.54(-3.69%) | |
| Jun 15, 2009 | 14.68 | 14.65 | 14.65 | 14.65 | 1,115 | -0.97(-6.21%) |
| Jun 11, 2009 | 15.62 | 15.62 | 15.62 | 0 | +0.29(+1.89%) | |
| Jun 03, 2009 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | -0.08(-0.52%) |
| Jun 02, 2009 | 15.55 | 15.55 | 15.41 | 15.41 | 1,143 | -0.09(-0.58%) |
| Jun 01, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.30(+1.97%) |
| May 27, 2009 | 15.20 | 15.20 | 15.20 | 0 | +0.04(+0.26%) | |
| May 26, 2009 | 15.30 | 15.30 | 15.16 | 15.16 | 7,731 | -0.24(-1.56%) |
| May 22, 2009 | 15.20 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) |
| May 21, 2009 | 15.45 | 15.45 | 15.45 | 15.45 | 205 | -0.02(-0.13%) |
| May 20, 2009 | 15.55 | 15.55 | 15.47 | 15.47 | 400 | +0.81(+5.53%) |
| May 18, 2009 | 15.35 | 14.66 | 14.66 | 14.66 | 0 | -0.49(-3.23%) |
| May 15, 2009 | 15.15 | 15.15 | 15.15 | 15.15 | 148 | -0.20(-1.30%) |
| May 13, 2009 | 15.35 | 15.35 | 15.35 | 0 | -0.75(-4.66%) | |
| May 12, 2009 | 15.95 | 16.10 | 15.95 | 16.10 | 8,139 | +0.65(+4.21%) |
| May 06, 2009 | 15.45 | 15.45 | 15.45 | 0 | +0.42(+2.79%) | |
| May 05, 2009 | 15.03 | 15.07 | 15.03 | 15.03 | 703 | +0.12(+0.80%) |
| May 04, 2009 | 14.75 | 14.91 | 14.75 | 14.91 | 850 | +0.41(+2.83%) |
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.
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.
