Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 174 | -0.38(-1.91%) |
| Sep 27, 2012 | 19.85 | 19.85 | 19.85 | 19.85 | 1,101 | +0.15(+0.76%) |
| Sep 25, 2012 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.52%) | |
| Sep 20, 2012 | 20.00 | 20.00 | 20.00 | 0 | -0.35(-1.70%) | |
| Sep 19, 2012 | 20.39 | 20.39 | 20.35 | 20.35 | 2,200 | -0.66(-3.14%) |
| Sep 18, 2012 | 21.03 | 21.03 | 21.01 | 21.01 | 933 | -0.19(-0.90%) |
| Sep 17, 2012 | 21.09 | 21.20 | 21.09 | 21.20 | 800 | -0.13(-0.61%) |
| Sep 14, 2012 | 21.33 | 21.33 | 21.33 | 21.33 | 200 | +0.88(+4.30%) |
| Sep 12, 2012 | 20.45 | 20.45 | 20.45 | 0 | -0.34(-1.64%) | |
| Sep 11, 2012 | 20.79 | 20.79 | 20.79 | 20.79 | 658 | +1.00(+5.08%) |
| Sep 07, 2012 | 19.79 | 19.79 | 19.79 | 0 | +0.68(+3.59%) | |
| Sep 05, 2012 | 19.10 | 19.10 | 19.10 | 0 | -0.74(-3.73%) | |
| Aug 28, 2012 | 19.84 | 19.84 | 19.84 | 0 | +0.06(+0.30%) | |
| Aug 23, 2012 | 19.78 | 19.78 | 19.78 | 0 | -0.35(-1.73%) | |
| Aug 20, 2012 | 20.13 | 20.13 | 20.13 | 30,200 | +0.51(+2.59%) | |
| Aug 16, 2012 | 19.62 | 19.62 | 19.62 | 0 | +0.25(+1.29%) | |
| Aug 14, 2012 | 19.37 | 19.37 | 19.37 | 0 | -0.78(-3.87%) | |
| Aug 13, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | +0.16(+0.80%) |
| Aug 07, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.06(+0.30%) |
| Aug 02, 2012 | 19.93 | 19.93 | 19.93 | 0 | +0.48(+2.47%) | |
| Jul 30, 2012 | 19.45 | 19.45 | 19.45 | 0 | -0.39(-1.97%) | |
| Jul 27, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 273 | +0.50(+2.59%) |
| Jul 23, 2012 | 19.34 | 19.34 | 19.34 | 0 | -0.36(-1.81%) | |
| Jul 20, 2012 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +0.61(+3.18%) |
| Jul 17, 2012 | 19.09 | 19.09 | 19.09 | 0 | -0.24(-1.24%) | |
| Jul 14, 2012 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 261 | -1.46(-7.02%) |
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.
