Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	18.96	18.96	18.90	18.90	1,000	-1.00(-5.03%)
May 31, 2012	19.90	19.90	19.90	19.90	100	-0.62(-3.02%)
May 29, 2012	20.52	20.52	20.52	20.52	0	+0.39(+1.94%)
May 25, 2012	20.13	20.13	20.13	20.13	736	-0.65(-3.13%)
May 21, 2012		20.78	20.78	20.78	0	+0.83(+4.16%)
May 16, 2012		19.95	19.95	19.95	0	-1.61(-7.47%)

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.

Omron Corp ADR (OP: OMRNY )

Historical Prices

Free News Feed