Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omron Corp ADR (OP: OMRNY )

36.00 +0.28 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 31, 2013 29.82 29.92 29.78 29.78 6,448 -0.57(-1.88%)
May 30, 2013 30.25 30.49 30.25 30.35 4,392 +0.11(+0.36%)
May 29, 2013 30.24 30.44 30.10 30.24 698 -0.05(-0.17%)
May 28, 2013 30.29 30.29 30.20 30.29 1,214 -0.16(-0.53%)
May 24, 2013 30.30 30.45 30.30 30.45 3,874 -0.94(-2.99%)
May 23, 2013 31.54 31.60 30.70 31.39 1,153 -1.40(-4.27%)
May 22, 2013 32.79 32.79 32.79 32.79 699 +0.24(+0.74%)
May 21, 2013 32.50 32.70 32.50 32.55 591 -0.58(-1.75%)
May 20, 2013 33.13 33.13 33.13 33.13 100 -0.17(-0.51%)
May 17, 2013 33.10 33.30 33.10 33.30 926 -0.35(-1.04%)
May 16, 2013 33.59 33.65 33.59 33.65 2,412 -0.29(-0.85%)
May 15, 2013 33.73 33.94 33.73 33.94 757 +2.17(+6.83%)
May 13, 2013 31.77 31.77 31.77 31.77 1,476 +0.61(+1.96%)
May 10, 2013 31.05 31.20 31.05 31.16 1,379 -0.09(-0.29%)
May 09, 2013 31.20 31.47 31.20 31.25 1,095 +0.37(+1.20%)
May 08, 2013 30.99 30.99 30.69 30.88 2,807 -0.02(-0.06%)
May 07, 2013 30.66 30.90 30.66 30.90 214 +0.20(+0.65%)
May 06, 2013 30.70 30.70 30.70 30.70 100 +0.51(+1.69%)
May 03, 2013 29.89 30.60 29.89 30.19 1,533 +0.45(+1.51%)
May 02, 2013 29.74 29.74 29.74 29.74 132 -0.69(-2.27%)
May 01, 2013 30.73 30.73 30.43 30.43 1,108 -1.09(-3.46%)
Apr 30, 2013 31.61 31.61 31.34 31.52 314 +2.00(+6.79%)
Apr 29, 2013 29.52 29.52 29.52 29.52 100 -0.14(-0.49%)
Apr 26, 2013 29.37 29.66 29.37 29.66 681 +1.74(+6.23%)
Apr 25, 2013 27.68 27.92 27.68 27.92 532 +0.01(+0.04%)
Apr 24, 2013 27.62 27.91 27.62 27.91 391 +0.98(+3.64%)
Apr 23, 2013 26.93 26.93 26.93 26.93 700 -0.18(-0.66%)
Apr 22, 2013 26.97 27.11 26.77 27.11 1,214 +0.37(+1.38%)
Apr 19, 2013 26.74 26.77 26.74 26.74 553 +0.24(+0.92%)
Apr 18, 2013 26.50 26.50 26.50 26.50 788 -0.34(-1.28%)
Apr 17, 2013 26.84 26.84 26.84 26.84 137 -0.37(-1.36%)
Apr 16, 2013 27.19 27.21 27.19 27.21 436 -0.15(-0.55%)
Apr 15, 2013 27.36 27.36 27.36 27.36 120 +0.17(+0.63%)
Apr 12, 2013 27.19 27.19 27.19 27.19 177 -0.51(-1.84%)
Apr 11, 2013 27.86 27.93 27.58 27.70 3,835 +0.10(+0.36%)
Apr 10, 2013 27.45 27.60 27.31 27.60 1,001 +0.30(+1.10%)
Apr 09, 2013 27.43 27.44 27.13 27.30 1,687 +0.60(+2.25%)
Apr 08, 2013 26.76 26.76 26.67 26.70 3,181 +1.04(+4.05%)
Apr 05, 2013 25.62 25.66 25.62 25.66 21,569 +0.55(+2.19%)
Apr 04, 2013 25.02 25.11 25.02 25.11 232 +0.33(+1.33%)
Apr 03, 2013 24.76 24.78 24.76 24.78 230 +0.59(+2.44%)
Apr 02, 2013 24.35 24.35 24.05 24.19 15,621 -0.15(-0.62%)
Apr 01, 2013 24.24 24.34 24.24 24.34 289 -1.17(-4.59%)
Mar 26, 2013 25.51 25.51 25.51 0 +0.12(+0.47%)
Mar 25, 2013 25.39 25.39 25.39 25.39 166 +0.05(+0.20%)
Mar 22, 2013 25.45 25.45 25.34 25.34 232 -0.30(-1.17%)
Mar 20, 2013 25.64 25.64 25.64 0 +0.15(+0.59%)
Mar 19, 2013 25.49 25.49 25.49 25.49 154 -0.11(-0.41%)
Mar 18, 2013 25.62 25.62 25.59 25.59 991 +0.45(+1.77%)
Mar 14, 2013 25.15 25.15 25.15 0 -0.09(-0.36%)
Mar 13, 2013 25.13 25.24 25.13 25.24 774 -0.46(-1.79%)
Mar 12, 2013 25.60 25.70 25.60 25.70 14,243 +2.31(+9.88%)
Feb 20, 2013 23.39 23.39 23.39 235 +0.29(+1.26%)
Feb 07, 2013 23.10 23.10 23.10 0 +0.01(+0.04%)
Feb 06, 2013 23.09 23.09 23.09 23.09 100 -0.06(-0.26%)
Feb 04, 2013 23.00 23.15 23.00 23.15 4,253 -0.37(-1.57%)
Feb 01, 2013 23.55 23.55 23.52 23.52 3,641 +0.15(+0.64%)
Jan 30, 2013 23.37 23.37 23.37 0 -0.38(-1.60%)
Jan 28, 2013 23.75 23.75 23.75 23.75 0 -0.70(-2.86%)
Jan 25, 2013 24.33 24.45 24.33 24.45 1,200 +0.33(+1.37%)
Jan 24, 2013 24.12 24.12 24.12 24.12 200 +0.02(+0.08%)
Jan 23, 2013 24.10 24.10 24.10 24.10 200 +0.20(+0.84%)
Jan 22, 2013 24.07 24.10 23.75 23.90 1,466 -0.61(-2.49%)
Jan 17, 2013 24.51 24.51 24.51 0 -0.84(-3.31%)
Jan 15, 2013 25.35 25.35 25.35 0 +0.21(+0.84%)
Jan 12, 2013 25.14 25.14 25.14 0 +0.00(+0.00%)
Jan 11, 2013 25.14 25.14 25.14 25.14 100 +0.56(+2.28%)
Jan 10, 2013 24.58 24.58 24.58 24.58 100 +0.16(+0.66%)
Jan 09, 2013 24.42 24.42 24.42 24.42 100 -0.13(-0.53%)
Jan 08, 2013 24.46 24.55 24.46 24.55 412 +0.02(+0.08%)
Jan 03, 2013 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Jan 02, 2013 24.49 24.54 24.10 24.53 772 +0.43(+1.78%)
Dec 31, 2012 24.10 24.10 24.10 24.10 219 +0.50(+2.12%)
Dec 28, 2012 23.75 23.75 23.60 23.60 300 -0.32(-1.34%)
Dec 26, 2012 23.92 23.92 23.92 23.92 0 +0.24(+1.01%)
Dec 24, 2012 23.68 23.68 23.68 23.68 224 -0.12(-0.50%)
Dec 21, 2012 23.64 23.80 23.64 23.80 1,970 -0.17(-0.71%)
Dec 20, 2012 23.92 23.97 23.75 23.97 668 +0.61(+2.61%)
Dec 19, 2012 23.35 23.36 23.35 23.36 1,288 +0.48(+2.10%)
Dec 18, 2012 22.73 22.88 22.73 22.88 361 +0.01(+0.04%)
Dec 17, 2012 22.87 22.87 22.87 22.87 102 +0.03(+0.13%)
Dec 12, 2012 22.84 22.84 22.84 0 +0.13(+0.57%)
Dec 10, 2012 22.71 22.71 22.71 0 +0.57(+2.57%)
Dec 05, 2012 22.14 22.14 22.14 22.14 0 +0.01(+0.05%)
Dec 04, 2012 22.13 22.13 22.13 22.13 1,298 -0.15(-0.67%)
Nov 30, 2012 22.25 22.28 22.25 22.28 4,568 +0.54(+2.48%)
Nov 28, 2012 21.74 21.74 21.74 0 -0.17(-0.78%)
Nov 27, 2012 21.91 21.91 21.91 21.91 100 -0.12(-0.54%)
Nov 24, 2012 22.03 22.03 22.03 0 +0.00(+0.00%)
Nov 23, 2012 22.03 22.03 22.03 22.03 100 -0.13(-0.59%)
Nov 21, 2012 21.99 22.16 21.99 22.16 200 +0.11(+0.50%)
Nov 20, 2012 21.84 22.05 21.84 22.05 990 -0.10(-0.45%)
Nov 16, 2012 22.15 22.15 22.15 0 +0.86(+4.04%)
Nov 15, 2012 21.29 21.29 21.29 21.29 500 +0.39(+1.87%)
Nov 14, 2012 21.09 21.09 20.80 20.90 600 -0.10(-0.48%)
Nov 13, 2012 21.00 21.00 21.00 21.00 204 +0.62(+3.04%)
Nov 09, 2012 20.38 20.38 20.38 20.38 0 -0.62(-2.95%)
Nov 06, 2012 21.00 21.00 21.00 0 +0.33(+1.60%)
Nov 05, 2012 20.97 20.97 20.67 20.67 1,084 +1.44(+7.49%)
Oct 26, 2012 19.23 19.23 19.23 0 -0.64(-3.22%)
Oct 24, 2012 19.87 19.87 19.87 0 -0.33(-1.66%)
Oct 22, 2012 20.20 20.20 20.20 0 -0.02(-0.07%)
Oct 19, 2012 20.23 20.23 20.22 20.22 420 +0.16(+0.80%)
Oct 16, 2012 20.06 20.06 20.06 20.06 0 +0.29(+1.47%)
Oct 15, 2012 19.77 19.77 19.77 19.77 400 +0.24(+1.23%)
Oct 12, 2012 19.53 19.53 19.53 19.53 299 +0.02(+0.10%)
Oct 11, 2012 19.51 19.51 19.51 19.51 200 -0.29(-1.46%)
Oct 10, 2012 19.59 19.80 19.59 19.80 391 +0.30(+1.54%)
Oct 06, 2012 19.50 19.50 19.50 0 +0.00(+0.00%)
Oct 05, 2012 19.28 19.50 19.28 19.50 1,147 +0.27(+1.40%)
Oct 04, 2012 19.23 19.23 19.23 19.23 200 +0.02(+0.10%)
Oct 03, 2012 19.08 19.21 19.08 19.21 591 -0.19(-0.98%)
Oct 02, 2012 19.40 19.40 19.40 19.40 513 -0.18(-0.92%)
Oct 01, 2012 19.58 19.58 19.47 19.58 400 +0.11(+0.56%)
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%)
Jul 10, 2012 20.79 20.79 20.79 0 -0.88(-4.06%)
Jun 30, 2012 21.67 21.67 21.67 0 +0.00(+0.00%)
Jun 29, 2012 21.67 21.67 21.67 21.67 166 +1.27(+6.23%)
Jun 27, 2012 20.40 20.40 20.40 0 -0.77(-3.63%)
Jun 20, 2012 21.17 21.17 21.17 0 +0.91(+4.48%)
Jun 14, 2012 20.26 20.26 20.26 20.26 0 -0.22(-1.07%)
Jun 13, 2012 20.48 20.48 20.48 20.48 400 +0.05(+0.24%)
Jun 11, 2012 20.43 20.43 20.43 0 +0.81(+4.13%)
Jun 05, 2012 19.62 19.62 19.62 19.62 0 +0.55(+2.88%)
Jun 04, 2012 18.93 19.07 18.93 19.07 600 +0.17(+0.90%)
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.