Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
