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

Omron Corp ADR (OP: OMRNY )

34.70 -0.62 (-1.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 25, 2010 21.00 21.00 21.00 0 +0.16(+0.77%)
May 20, 2010 20.84 20.84 20.84 0 -0.16(-0.76%)
May 18, 2010 21.00 21.00 21.00 0 -0.40(-1.87%)
May 14, 2010 21.40 21.40 21.40 0 -1.09(-4.85%)
May 13, 2010 22.49 22.49 22.49 22.49 939 -0.16(-0.71%)
May 10, 2010 22.65 22.65 22.65 22.65 0 -0.49(-2.12%)
Apr 30, 2010 23.14 23.14 23.14 23.14 0 -0.36(-1.53%)
Apr 27, 2010 23.50 23.50 23.50 23.50 0 +0.90(+3.98%)
Apr 23, 2010 22.60 22.60 22.60 22.60 0 -0.49(-2.12%)
Apr 22, 2010 22.90 23.09 22.90 23.09 461 -0.31(-1.32%)
Apr 21, 2010 23.27 23.40 23.27 23.40 1,622 +0.17(+0.73%)
Apr 19, 2010 23.23 23.23 23.23 23.23 0 +0.25(+1.09%)
Apr 16, 2010 23.00 23.00 22.98 22.98 400 +0.29(+1.28%)
Apr 14, 2010 22.69 22.69 22.69 22.69 0 -0.69(-2.95%)
Apr 01, 2010 23.38 23.38 23.38 23.38 0 -0.02(-0.09%)
Mar 31, 2010 23.40 23.40 23.40 23.40 405 -0.28(-1.18%)
Mar 29, 2010 23.68 23.68 23.68 23.68 0 +0.99(+4.36%)
Mar 23, 2010 22.69 22.69 22.69 22.69 0 +0.26(+1.16%)
Mar 18, 2010 22.43 22.43 22.43 22.43 0 +0.08(+0.36%)
Mar 16, 2010 22.35 22.35 22.35 22.35 0 -0.63(-2.74%)
Mar 11, 2010 22.98 22.98 22.98 22.98 0 +1.10(+5.03%)
Mar 03, 2010 21.88 21.88 21.88 21.88 0 +0.33(+1.53%)
Feb 25, 2010 21.55 21.55 21.55 0 +0.09(+0.42%)
Feb 24, 2010 21.46 21.46 21.46 21.46 636 +0.28(+1.32%)
Feb 23, 2010 21.20 21.20 21.10 21.18 1,119 +0.53(+2.57%)
Feb 19, 2010 20.65 20.65 20.65 0 +0.30(+1.47%)
Feb 17, 2010 20.35 20.35 20.35 0 -0.50(-2.40%)
Feb 04, 2010 20.85 20.85 20.85 0 -0.90(-4.14%)
Feb 03, 2010 21.75 21.75 21.75 21.75 200 +0.40(+1.87%)
Feb 02, 2010 21.35 21.35 21.35 21.35 400 +0.18(+0.85%)
Feb 01, 2010 20.50 21.17 20.50 21.17 2,017 +1.42(+7.19%)
Jan 29, 2010 20.10 20.10 19.75 19.75 300 +0.50(+2.60%)
Jan 28, 2010 19.25 19.25 19.15 19.25 500 -0.52(-2.63%)
Jan 26, 2010 19.77 19.77 19.77 19.77 0 +0.00(+0.00%)
Jan 25, 2010 19.79 19.79 19.77 19.77 3,596 +0.07(+0.36%)
Jan 19, 2010 19.70 19.70 19.70 0 +0.19(+0.97%)
Jan 14, 2010 19.51 19.51 19.51 0 -0.24(-1.22%)
Jan 13, 2010 19.75 19.75 19.75 19.75 2,000 -0.38(-1.89%)
Jan 12, 2010 20.13 20.13 20.13 20.13 400 +0.78(+4.03%)
Jan 07, 2010 19.35 19.35 19.35 0 +0.88(+4.76%)
Jan 06, 2010 18.78 18.78 18.47 18.47 550 -0.33(-1.76%)
Jan 05, 2010 18.80 18.80 18.80 18.80 1,627 +0.92(+5.15%)
Dec 31, 2009 17.88 17.88 17.88 17.88 0 -0.07(-0.39%)
Dec 30, 2009 17.80 17.95 17.80 17.95 1,000 -0.27(-1.48%)
Dec 28, 2009 18.22 18.22 18.22 18.22 0 +0.45(+2.53%)
Dec 21, 2009 17.77 17.77 17.77 0 +0.01(+0.06%)
Dec 18, 2009 17.76 17.76 17.76 17.76 200 -0.24(-1.33%)
Dec 17, 2009 18.00 18.00 18.00 18.00 100 -0.65(-3.49%)
Dec 16, 2009 18.65 18.65 18.65 18.65 216 +1.03(+5.88%)
Dec 15, 2009 17.62 17.62 17.62 17.62 2,880 -0.05(-0.31%)
Dec 09, 2009 17.67 17.67 17.67 17.67 0 +0.01(+0.06%)
Dec 08, 2009 17.66 17.66 17.66 17.66 281 +0.35(+2.02%)
Dec 07, 2009 17.31 17.31 17.31 17.31 400 +0.16(+0.93%)
Dec 02, 2009 17.15 17.15 17.15 17.15 0 -0.10(-0.58%)
Dec 01, 2009 17.25 17.25 17.25 17.25 200 +0.39(+2.31%)
Nov 30, 2009 16.86 16.86 16.86 16.86 14,603 +0.66(+4.07%)
Nov 23, 2009 16.20 16.20 16.20 0 -0.29(-1.76%)
Nov 19, 2009 16.49 16.49 16.49 16.49 0 -0.13(-0.78%)
Nov 12, 2009 16.62 16.62 16.62 16.62 0 +0.07(+0.42%)
Nov 10, 2009 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 04, 2009 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Oct 28, 2009 16.55 16.55 16.55 16.55 0 -0.04(-0.24%)
Oct 23, 2009 16.59 16.59 16.59 16.59 0 -0.36(-2.12%)
Oct 22, 2009 16.95 16.95 16.95 16.95 114 -0.01(-0.06%)
Oct 21, 2009 16.96 16.96 16.96 16.96 714 +0.11(+0.65%)
Oct 20, 2009 17.34 17.34 16.85 16.85 670 -0.15(-0.88%)
Oct 19, 2009 16.65 17.00 16.65 17.00 1,421 +0.12(+0.71%)
Oct 15, 2009 16.88 16.88 16.88 0 -0.62(-3.54%)
Oct 14, 2009 17.10 17.50 17.10 17.50 9,100 +0.29(+1.69%)
Oct 12, 2009 17.21 17.21 17.21 0 -0.04(-0.23%)
Oct 08, 2009 17.25 17.25 17.25 17.25 739 +0.25(+1.47%)
Oct 07, 2009 17.00 17.00 17.00 17.00 500 -0.14(-0.82%)
Oct 02, 2009 17.14 17.14 17.14 17.14 0 -0.06(-0.35%)
Oct 01, 2009 17.25 17.25 17.20 17.20 700 -1.30(-7.03%)
Sep 30, 2009 18.50 18.50 18.50 18.50 175 -0.28(-1.49%)
Sep 28, 2009 18.78 18.78 18.78 0 +0.38(+2.07%)
Sep 24, 2009 18.40 18.40 18.40 0 +0.65(+3.66%)
Sep 23, 2009 17.65 17.75 17.65 17.75 4,914 +0.20(+1.14%)
Sep 21, 2009 17.55 17.55 17.55 0 +0.19(+1.09%)
Sep 09, 2009 17.36 17.36 17.36 0 +0.54(+3.21%)
Sep 04, 2009 16.82 16.82 16.82 0 -0.71(-4.05%)
Sep 02, 2009 17.53 17.53 17.53 0 +0.31(+1.80%)
Sep 01, 2009 17.21 17.22 17.21 17.22 1,102 +0.34(+2.01%)
Aug 31, 2009 16.88 16.88 16.88 16.88 367 -0.57(-3.27%)
Aug 28, 2009 17.55 17.55 17.45 17.45 800 +1.15(+7.06%)
Aug 25, 2009 16.30 16.30 16.30 0 +0.30(+1.88%)
Aug 24, 2009 16.00 16.00 16.00 16.00 292 +0.04(+0.25%)
Aug 21, 2009 15.96 15.96 15.96 15.96 102 +0.36(+2.31%)
Aug 19, 2009 15.60 15.60 15.60 0 +0.25(+1.63%)
Aug 11, 2009 15.35 15.35 15.35 15.35 0 -0.40(-2.54%)
Aug 04, 2009 15.75 15.75 15.75 0 -0.25(-1.56%)
Aug 03, 2009 16.00 16.00 16.00 16.00 1,000 +0.16(+1.01%)
Jul 29, 2009 15.84 15.84 15.84 0 +1.12(+7.61%)
Jul 22, 2009 14.72 14.72 14.72 0 +0.48(+3.37%)
Jul 21, 2009 14.24 14.24 14.24 14.24 112 +0.32(+2.30%)
Jul 20, 2009 13.92 13.92 13.92 13.92 200 +0.44(+3.26%)
Jul 14, 2009 13.48 13.48 13.48 0 +0.04(+0.30%)
Jul 09, 2009 13.44 13.44 13.44 0 -0.07(-0.52%)
Jul 07, 2009 13.51 13.51 13.51 0 -0.08(-0.59%)
Jul 06, 2009 13.59 13.59 13.59 13.59 104 -1.01(-6.92%)
Jun 26, 2009 14.57 14.60 14.60 14.60 337 +0.15(+1.04%)
Jun 25, 2009 14.45 14.45 14.45 14.45 1,613 +0.25(+1.76%)
Jun 24, 2009 14.48 14.48 14.20 14.20 1,060 +0.09(+0.64%)
Jun 22, 2009 14.11 14.11 14.11 0 -0.54(-3.69%)
Jun 15, 2009 14.68 14.65 14.65 14.65 1,115 -0.97(-6.21%)
Jun 11, 2009 15.62 15.62 15.62 0 +0.29(+1.89%)
Jun 03, 2009 15.33 15.33 15.33 15.33 0 -0.08(-0.52%)
Jun 02, 2009 15.55 15.55 15.41 15.41 1,143 -0.09(-0.58%)
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.