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 (%)
Sep 30, 2009 18.50 18.50 18.50 18.50 175 -0.28(-1.49%)
Sep 28, 2009 18.78 18.78 18.78 0 +0.38(+2.07%)
Sep 24, 2009 18.40 18.40 18.40 0 +0.65(+3.66%)
Sep 23, 2009 17.65 17.75 17.65 17.75 4,914 +0.20(+1.14%)
Sep 21, 2009 17.55 17.55 17.55 0 +0.19(+1.09%)
Sep 09, 2009 17.36 17.36 17.36 0 +0.54(+3.21%)
Sep 04, 2009 16.82 16.82 16.82 0 -0.71(-4.05%)
Sep 02, 2009 17.53 17.53 17.53 0 +0.31(+1.80%)
Sep 01, 2009 17.21 17.22 17.21 17.22 1,102 +0.34(+2.01%)
Aug 31, 2009 16.88 16.88 16.88 16.88 367 -0.57(-3.27%)
Aug 28, 2009 17.55 17.55 17.45 17.45 800 +1.15(+7.06%)
Aug 25, 2009 16.30 16.30 16.30 0 +0.30(+1.88%)
Aug 24, 2009 16.00 16.00 16.00 16.00 292 +0.04(+0.25%)
Aug 21, 2009 15.96 15.96 15.96 15.96 102 +0.36(+2.31%)
Aug 19, 2009 15.60 15.60 15.60 0 +0.25(+1.63%)
Aug 11, 2009 15.35 15.35 15.35 15.35 0 -0.40(-2.54%)
Aug 04, 2009 15.75 15.75 15.75 0 -0.25(-1.56%)
Aug 03, 2009 16.00 16.00 16.00 16.00 1,000 +0.16(+1.01%)
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%)
May 01, 2009 15.00 15.00 14.50 14.50 900 -0.05(-0.34%)
Apr 30, 2009 14.94 14.94 14.55 14.55 6,719 -0.02(-0.14%)
Apr 28, 2009 14.57 14.57 14.57 0 -0.63(-4.14%)
Apr 27, 2009 15.23 15.55 15.20 15.20 2,480 +0.19(+1.27%)
Apr 24, 2009 14.82 15.01 14.82 15.01 469 +0.58(+4.02%)
Apr 23, 2009 14.43 14.43 14.43 14.43 135 +0.52(+3.74%)
Apr 22, 2009 13.90 13.91 13.90 13.91 1,515 -0.21(-1.49%)
Apr 19, 2009 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 17, 2009 14.12 14.12 14.12 14.12 317 +0.77(+5.77%)
Apr 16, 2009 13.35 13.35 13.35 13.35 321 +0.00(+0.00%)
Apr 15, 2009 13.35 13.35 13.35 13.35 127 +0.54(+4.22%)
Apr 09, 2009 12.81 12.81 12.81 12.81 0 -0.05(-0.39%)
Apr 06, 2009 12.86 12.86 12.86 12.86 0 +0.52(+4.21%)
Apr 03, 2009 12.34 12.34 12.34 12.34 100 +0.01(+0.08%)
Apr 02, 2009 12.33 12.33 12.33 12.33 567 +0.65(+5.57%)
Apr 01, 2009 11.61 11.69 11.61 11.68 987 -0.07(-0.60%)
Mar 31, 2009 11.74 11.78 11.74 11.75 11,214 +0.15(+1.29%)
Mar 30, 2009 12.14 12.14 11.60 11.60 592 -0.75(-6.07%)
Mar 26, 2009 12.35 12.35 12.35 12.35 531 +0.15(+1.23%)
Mar 24, 2009 12.20 12.20 12.20 12.20 0 +0.25(+2.09%)
Mar 23, 2009 11.90 11.95 11.90 11.95 2,784 +0.05(+0.42%)
Mar 20, 2009 12.13 12.13 11.90 11.90 365 -0.20(-1.65%)
Mar 19, 2009 12.05 12.10 12.05 12.10 349 +0.48(+4.13%)
Mar 17, 2009 11.62 11.62 11.62 0 +0.45(+4.03%)
Mar 16, 2009 11.17 11.17 11.17 0 +0.00(+0.00%)
Mar 13, 2009 11.12 11.17 11.12 11.17 513 +0.37(+3.43%)
Mar 12, 2009 10.82 10.82 10.79 10.80 2,200 +0.38(+3.65%)
Mar 11, 2009 10.42 10.42 10.42 10.42 264 -0.05(-0.48%)
Mar 10, 2009 10.37 10.54 10.37 10.47 2,940 +0.27(+2.65%)
Mar 09, 2009 10.20 10.20 10.20 10.20 500 -0.40(-3.77%)
Mar 06, 2009 10.65 10.65 10.60 10.60 1,800 +0.00(+0.00%)
Mar 05, 2009 10.60 10.60 10.60 10.60 714 -0.22(-2.03%)
Mar 04, 2009 10.82 10.82 10.82 10.82 355 +0.07(+0.65%)
Mar 02, 2009 10.75 10.75 10.75 10.75 200 -0.55(-4.87%)
Feb 27, 2009 11.35 11.35 11.30 11.30 3,663 +0.53(+4.92%)
Feb 26, 2009 10.77 10.77 10.77 0 +0.00(+0.00%)
Feb 25, 2009 10.87 10.89 10.77 10.77 2,464 +0.20(+1.89%)
Feb 24, 2009 10.57 10.57 10.57 10.57 417 -0.23(-2.13%)
Feb 20, 2009 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 19, 2009 10.87 10.87 10.79 10.80 22,300 -0.72(-6.25%)
Feb 10, 2009 11.52 11.52 11.52 0 +0.00(+0.00%)
Feb 09, 2009 11.52 11.52 11.52 11.52 500 -0.48(-4.00%)
Feb 02, 2009 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 30, 2009 12.00 12.00 12.00 12.00 100 -0.25(-2.04%)
Jan 29, 2009 12.32 12.32 12.25 12.25 600 -0.17(-1.37%)
Jan 28, 2009 12.42 12.42 12.42 0 +0.00(+0.00%)
Jan 27, 2009 12.37 12.42 12.37 12.42 400 +0.02(+0.16%)
Jan 23, 2009 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 22, 2009 12.40 12.40 12.40 12.40 400 -0.40(-3.13%)
Jan 21, 2009 12.80 12.80 12.80 12.80 200 -0.20(-1.54%)
Jan 15, 2009 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 14, 2009 13.00 13.00 13.00 13.00 700 +0.00(+0.00%)
Jan 13, 2009 13.00 13.00 13.00 13.00 200 -0.75(-5.45%)
Jan 12, 2009 13.75 13.75 13.75 13.75 602 +0.65(+4.96%)
Dec 31, 2008 13.10 13.10 13.10 0 -0.35(-2.60%)
Dec 30, 2008 13.45 13.45 13.45 13.45 205 +0.36(+2.75%)
Dec 29, 2008 13.09 13.09 13.09 0 +0.00(+0.00%)
Dec 26, 2008 13.09 13.09 13.09 13.09 500 -0.96(-6.83%)
Dec 17, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Dec 16, 2008 14.05 14.05 14.05 14.05 200 -0.05(-0.35%)
Dec 15, 2008 14.10 14.10 14.10 14.10 170 +1.10(+8.46%)
Dec 10, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 09, 2008 13.00 13.00 13.00 13.00 200 +0.80(+6.56%)
Dec 08, 2008 12.20 12.20 12.20 0 +0.00(+0.00%)
Dec 05, 2008 12.20 12.20 12.20 12.20 200 -0.50(-3.94%)
Nov 28, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 26, 2008 12.70 12.70 12.70 12.70 300 -0.20(-1.55%)
Nov 25, 2008 12.90 12.90 12.90 12.90 328 +0.30(+2.38%)
Nov 24, 2008 12.60 12.60 12.60 0 +0.00(+0.00%)
Nov 21, 2008 12.60 12.60 12.60 12.60 200 -0.20(-1.56%)
Nov 20, 2008 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 19, 2008 13.30 13.30 12.80 12.80 300 -0.20(-1.54%)
Nov 17, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 14, 2008 13.30 13.30 13.00 13.00 1,300 -0.45(-3.35%)
Nov 13, 2008 13.15 13.45 13.15 13.45 220 -0.70(-4.95%)
Nov 12, 2008 14.15 14.15 14.15 0 +0.00(+0.00%)
Nov 11, 2008 14.15 14.15 14.15 14.15 1,200 +0.25(+1.80%)
Nov 10, 2008 13.90 13.90 13.90 0 +0.00(+0.00%)
Nov 07, 2008 13.90 13.90 13.90 13.90 200 -0.35(-2.46%)
Nov 06, 2008 14.25 14.25 14.25 14.25 1,904 +0.10(+0.71%)
Nov 03, 2008 14.15 14.15 14.15 0 +0.00(+0.00%)
Oct 31, 2008 14.15 14.15 14.15 14.15 200 -2.10(-12.92%)
Oct 30, 2008 16.25 16.25 16.25 16.25 2,144 +1.60(+10.92%)
Oct 21, 2008 14.65 14.65 14.65 0 +0.00(+0.00%)
Oct 20, 2008 14.65 14.65 14.65 14.65 200 +0.00(+0.00%)
Oct 17, 2008 14.65 14.65 14.65 0 +0.00(+0.00%)
Oct 16, 2008 14.65 14.65 14.30 14.65 2,700 -0.15(-1.01%)
Oct 15, 2008 14.80 14.80 14.80 0 +0.00(+0.00%)
Oct 14, 2008 13.95 14.95 14.80 14.80 400 +0.85(+6.09%)
Oct 08, 2008 13.95 13.95 13.95 0 +0.00(+0.00%)
Oct 07, 2008 13.30 13.95 13.95 13.95 300 +0.65(+4.89%)
Oct 06, 2008 13.30 14.00 13.30 13.30 700 -0.90(-6.34%)
Oct 03, 2008 14.20 14.20 14.20 14.20 200 -0.30(-2.07%)
Oct 02, 2008 14.50 14.50 14.50 14.50 200 -1.25(-7.94%)
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.