Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	37.60	37.70	37.59	37.59	1,220	-0.77(-2.02%)
Aug 28, 2015	38.36	38.36	38.36	38.36	435	+0.57(+1.51%)
Aug 27, 2015	37.29	37.79	37.29	37.79	4,984	+0.52(+1.40%)
Aug 26, 2015	37.11	37.39	37.07	37.27	9,443	+1.93(+5.46%)
Aug 25, 2015	35.36	36.11	35.34	35.34	13,577	+0.61(+1.76%)
Aug 24, 2015	33.64	35.49	33.64	34.73	3,102	-1.45(-4.01%)
Aug 21, 2015	36.21	36.21	35.86	36.18	2,481	-1.21(-3.24%)
Aug 20, 2015	37.82	37.82	37.37	37.39	1,345	-1.17(-3.03%)
Aug 19, 2015	38.52	38.56	38.33	38.56	1,208	-0.34(-0.87%)
Aug 18, 2015	39.32	39.32	38.85	38.90	6,502	+0.04(+0.10%)
Aug 17, 2015	38.59	38.86	38.59	38.86	1,438	+0.24(+0.63%)
Aug 14, 2015	38.65	38.65	38.62	38.62	649	+0.15(+0.38%)
Aug 13, 2015	38.82	38.82	38.47	38.47	1,808	-0.13(-0.34%)
Aug 12, 2015	38.50	38.71	38.48	38.60	1,202	-0.46(-1.18%)
Aug 11, 2015	39.13	39.13	38.80	39.06	3,254	-0.46(-1.16%)
Aug 10, 2015	39.47	39.52	39.47	39.52	924	+0.22(+0.56%)
Aug 07, 2015	39.30	39.30	39.30	39.30	1,259	+0.19(+0.49%)
Aug 06, 2015	39.23	39.28	39.11	39.11	1,419	+0.31(+0.80%)
Aug 05, 2015	38.67	38.81	38.66	38.80	1,734	+0.51(+1.33%)
Aug 04, 2015	38.63	38.63	38.29	38.29	5,131	-0.87(-2.22%)
Aug 03, 2015	38.93	39.16	38.86	39.16	1,469	-0.01(-0.03%)
Jul 31, 2015	39.42	39.43	39.17	39.17	1,506	-0.24(-0.61%)
Jul 30, 2015	39.66	39.66	39.41	39.41	1,639	-0.64(-1.60%)
Jul 29, 2015	40.12	40.44	39.95	40.05	2,433	-1.40(-3.38%)
Jul 28, 2015	41.53	41.53	41.30	41.45	4,051	+0.31(+0.75%)
Jul 27, 2015	41.15	41.63	41.14	41.14	647	-1.00(-2.37%)
Jul 24, 2015	42.34	42.34	42.14	42.14	1,351	-0.44(-1.03%)
Jul 23, 2015	42.49	42.58	42.49	42.58	926	-0.64(-1.48%)
Jul 22, 2015	43.22	43.22	43.22	43.22	648	-0.03(-0.07%)
Jul 21, 2015	43.10	43.25	43.10	43.25	3,135	-0.34(-0.77%)
Jul 20, 2015	43.46	43.74	43.46	43.59	632	-0.24(-0.56%)
Jul 17, 2015	43.87	43.87	43.83	43.83	1,950	+0.54(+1.25%)
Jul 16, 2015	43.53	43.53	43.29	43.29	617	-0.24(-0.55%)
Jul 15, 2015	43.65	43.65	43.47	43.53	3,417	-0.77(-1.74%)
Jul 14, 2015	43.96	44.30	43.96	44.30	1,884	+1.05(+2.43%)
Jul 13, 2015	42.89	43.25	42.89	43.25	1,042	+1.59(+3.82%)
Jul 10, 2015	41.85	41.85	41.66	41.66	842	+0.25(+0.60%)
Jul 09, 2015	41.33	41.53	41.33	41.41	4,056	-0.09(-0.22%)
Jul 08, 2015	41.55	41.74	41.33	41.50	2,395	-1.35(-3.15%)
Jul 07, 2015	42.83	42.85	42.52	42.85	2,250	-0.02(-0.05%)
Jul 06, 2015	43.04	43.05	42.87	42.87	590	-0.17(-0.39%)
Jul 02, 2015		43.04	43.04	43.04	0	-0.41(-0.96%)
Jul 01, 2015	43.55	43.55	43.45	43.45	797	-0.18(-0.40%)
Jun 30, 2015	43.52	43.63	43.41	43.63	1,786	-0.19(-0.43%)
Jun 29, 2015	43.74	43.82	43.74	43.82	464	-0.76(-1.70%)
Jun 26, 2015	44.58	44.58	44.58	44.58	585	-0.17(-0.38%)
Jun 25, 2015	44.76	44.89	44.75	44.75	1,802	-0.21(-0.47%)
Jun 24, 2015	44.94	44.96	44.92	44.96	2,154	-1.95(-4.16%)
Jun 23, 2015	46.91	46.91	46.91	46.91	249	-0.46(-0.97%)
Jun 22, 2015	47.65	47.65	47.37	47.37	353	+1.04(+2.24%)
Jun 19, 2015	46.23	46.35	46.23	46.33	1,345	+0.46(+1.00%)
Jun 17, 2015		45.87	45.87	45.87	210	+0.35(+0.77%)
Jun 16, 2015	45.56	45.56	45.52	45.52	515	-0.27(-0.59%)
Jun 15, 2015	45.69	45.79	45.37	45.79	782	-0.13(-0.28%)
Jun 12, 2015	46.08	46.08	45.92	45.92	654	+0.20(+0.44%)
Jun 11, 2015	45.78	45.78	45.72	45.72	564	-0.21(-0.46%)
Jun 10, 2015	45.93	45.93	45.69	45.93	585	+0.66(+1.46%)
Jun 09, 2015	45.05	45.27	45.01	45.27	16,690	-0.24(-0.53%)
Jun 08, 2015	45.83	45.83	45.50	45.51	35,601	-0.89(-1.92%)
Jun 05, 2015	46.16	46.40	46.16	46.40	1,402	-0.37(-0.79%)
Jun 04, 2015	46.55	46.77	46.55	46.77	1,123	-0.08(-0.18%)
Jun 03, 2015	46.78	46.93	46.78	46.85	2,083	-0.27(-0.56%)
Jun 02, 2015	47.13	47.13	47.12	47.12	663	+0.22(+0.47%)
Jun 01, 2015	47.23	47.23	46.90	46.90	589	+0.73(+1.58%)
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%)

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.

Omron Corp ADR (OP: OMRNY )

Historical Prices

Free News Feed