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