Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
