Omron Corp ADR (OP: OMRNY )
33.82
-0.70
(-2.04%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 35.17 | 35.27 | 34.98 | 35.18 | 2,449 | +0.22(+0.63%) |
| Apr 29, 2014 | 35.15 | 35.15 | 34.86 | 34.96 | 1,959 | +0.17(+0.49%) |
| Apr 28, 2014 | 34.97 | 34.97 | 34.79 | 34.79 | 582 | -0.16(-0.46%) |
| Apr 25, 2014 | 35.15 | 35.15 | 34.95 | 34.95 | 3,137 | -2.65(-7.05%) |
| Apr 24, 2014 | 37.65 | 37.65 | 37.60 | 37.60 | 709 | -0.70(-1.83%) |
| Apr 22, 2014 | 38.30 | 38.30 | 38.30 | 35 | -0.94(-2.40%) | |
| Apr 21, 2014 | 39.24 | 39.24 | 39.24 | 39.24 | 112 | +1.70(+4.53%) |
| Apr 15, 2014 | 37.54 | 37.54 | 37.54 | 0 | -0.37(-0.98%) | |
| Apr 11, 2014 | 37.91 | 37.91 | 37.91 | 37.91 | 67 | -0.08(-0.21%) |
| Apr 10, 2014 | 38.27 | 38.27 | 37.99 | 37.99 | 1,002 | -0.29(-0.76%) |
| Apr 09, 2014 | 38.28 | 38.28 | 38.28 | 38.28 | 237 | -0.57(-1.47%) |
| Apr 08, 2014 | 38.95 | 38.95 | 38.85 | 38.85 | 803 | -0.70(-1.77%) |
| Apr 07, 2014 | 39.65 | 39.65 | 39.55 | 39.55 | 384 | -1.79(-4.33%) |
| Mar 31, 2014 | 41.34 | 41.34 | 41.34 | 0 | +0.72(+1.77%) | |
| Mar 28, 2014 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | +0.47(+1.17%) |
| Mar 26, 2014 | 40.15 | 40.15 | 40.15 | 36 | +2.86(+7.67%) | |
| Mar 20, 2014 | 37.29 | 37.29 | 37.29 | 10 | -1.66(-4.26%) | |
| Mar 19, 2014 | 39.12 | 39.27 | 38.95 | 38.95 | 1,377 | -0.38(-0.97%) |
| Mar 18, 2014 | 39.33 | 39.33 | 39.33 | 39.33 | 229 | +0.19(+0.49%) |
| Mar 17, 2014 | 39.02 | 39.15 | 39.02 | 39.14 | 1,583 | -0.44(-1.11%) |
| Mar 14, 2014 | 39.58 | 39.58 | 39.58 | 39.58 | 0 | -0.92(-2.27%) |
| Mar 13, 2014 | 40.64 | 40.64 | 40.50 | 40.50 | 585 | -0.26(-0.64%) |
| Mar 12, 2014 | 40.59 | 40.76 | 40.59 | 40.76 | 1,098 | -0.71(-1.71%) |
| Mar 11, 2014 | 41.59 | 41.59 | 41.47 | 41.47 | 383 | -0.94(-2.22%) |
| Mar 07, 2014 | 42.41 | 42.41 | 42.41 | 110 | +0.12(+0.28%) | |
| Mar 06, 2014 | 42.35 | 42.35 | 42.29 | 42.29 | 2,296 | +0.68(+1.63%) |
| Mar 05, 2014 | 41.46 | 41.61 | 41.46 | 41.61 | 979 | +0.20(+0.48%) |
| Mar 04, 2014 | 41.17 | 41.41 | 41.17 | 41.41 | 1,387 | +0.81(+2.00%) |
| Mar 03, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 491 | -1.22(-2.92%) |
| Feb 28, 2014 | 42.04 | 42.06 | 41.82 | 41.82 | 0 | -0.33(-0.78%) |
| Feb 26, 2014 | 42.15 | 42.15 | 42.15 | 27 | -0.57(-1.33%) | |
| Feb 25, 2014 | 42.72 | 42.72 | 42.72 | 42.72 | 255 | +0.82(+1.96%) |
| Feb 21, 2014 | 41.90 | 41.90 | 41.90 | 313 | +1.27(+3.13%) | |
| Feb 20, 2014 | 40.63 | 40.63 | 40.63 | 40.63 | 157 | -1.06(-2.54%) |
| Feb 19, 2014 | 41.69 | 41.69 | 41.69 | 41.69 | 468 | +0.11(+0.26%) |
| Feb 18, 2014 | 41.74 | 41.74 | 41.58 | 41.58 | 4,551 | +1.73(+4.34%) |
| Feb 14, 2014 | 39.85 | 39.85 | 39.85 | 0 | -0.32(-0.80%) | |
| Feb 13, 2014 | 40.17 | 40.17 | 40.17 | 40.17 | 294 | -0.49(-1.21%) |
| Feb 12, 2014 | 40.76 | 40.77 | 40.66 | 40.66 | 5,521 | +1.14(+2.88%) |
| Feb 11, 2014 | 39.13 | 39.52 | 39.13 | 39.52 | 940 | +0.52(+1.33%) |
| Feb 10, 2014 | 38.99 | 39.01 | 38.99 | 39.00 | 2,728 | +0.35(+0.91%) |
| Feb 07, 2014 | 38.21 | 38.65 | 38.21 | 38.65 | 0 | +0.40(+1.05%) |
| Feb 06, 2014 | 38.14 | 38.25 | 38.13 | 38.25 | 1,671 | -0.42(-1.09%) |
| Feb 05, 2014 | 38.58 | 38.77 | 38.58 | 38.67 | 1,101 | +1.17(+3.12%) |
| Feb 04, 2014 | 36.98 | 37.50 | 36.91 | 37.50 | 12,374 | -0.86(-2.24%) |
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.
