Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 20.95 | 20.95 | 20.95 | 20.95 | 6,000 | +0.07(+0.34%) |
| Nov 29, 2011 | 20.89 | 20.89 | 20.88 | 20.88 | 1,871 | +0.58(+2.86%) |
| Nov 25, 2011 | 20.30 | 20.30 | 20.30 | 0 | -0.83(-3.93%) | |
| Nov 21, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.07(+0.33%) |
| Nov 15, 2011 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.26(-1.22%) |
| Nov 11, 2011 | 21.32 | 21.32 | 21.32 | 0 | +0.10(+0.47%) | |
| Nov 09, 2011 | 21.22 | 21.22 | 21.22 | 0 | -0.97(-4.37%) | |
| Nov 08, 2011 | 21.89 | 22.19 | 21.89 | 22.19 | 604 | +0.99(+4.67%) |
| Nov 03, 2011 | 21.20 | 21.20 | 21.20 | 0 | +0.08(+0.38%) | |
| Nov 02, 2011 | 21.12 | 21.12 | 21.12 | 21.12 | 1,192 | -3.33(-13.62%) |
| Oct 27, 2011 | 24.45 | 24.45 | 24.45 | 0 | +0.89(+3.78%) | |
| Oct 24, 2011 | 23.56 | 23.56 | 23.56 | 0 | +2.11(+9.84%) | |
| Oct 20, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | -1.21(-5.34%) |
| Oct 18, 2011 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.69(+3.14%) |
| Oct 17, 2011 | 22.24 | 22.24 | 21.97 | 21.97 | 345 | +2.63(+13.60%) |
| Oct 10, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +1.04(+5.68%) |
| Oct 05, 2011 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
| Oct 04, 2011 | 18.30 | 18.30 | 18.30 | 18.30 | 900 | -0.44(-2.35%) |
| Oct 03, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | -1.12(-5.64%) |
| Sep 30, 2011 | 19.52 | 19.86 | 19.52 | 19.86 | 1,261 | -0.22(-1.10%) |
| Sep 28, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.67(+3.45%) |
| Sep 26, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -1.64(-7.79%) |
| Sep 21, 2011 | 21.05 | 21.05 | 21.05 | 0 | -0.91(-4.14%) | |
| Sep 20, 2011 | 21.96 | 21.96 | 21.96 | 21.96 | 200 | +0.25(+1.15%) |
| Sep 16, 2011 | 21.71 | 21.71 | 21.71 | 0 | +0.91(+4.38%) | |
| Sep 15, 2011 | 20.80 | 20.80 | 20.80 | 20.80 | 400 | +0.38(+1.86%) |
| Sep 14, 2011 | 20.42 | 20.42 | 20.42 | 20.42 | 2,000 | -0.40(-1.92%) |
| Sep 13, 2011 | 21.03 | 21.03 | 20.82 | 20.82 | 875 | -0.84(-3.88%) |
| Sep 07, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -2.07(-8.72%) |
| Aug 31, 2011 | 23.73 | 23.73 | 23.73 | 0 | +0.01(+0.04%) | |
| Aug 30, 2011 | 23.72 | 23.72 | 23.72 | 23.72 | 465 | +0.05(+0.21%) |
| Aug 29, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 455 | +0.27(+1.15%) |
| Aug 26, 2011 | 23.48 | 23.48 | 23.40 | 23.40 | 400 | +0.43(+1.87%) |
| Aug 25, 2011 | 22.97 | 22.97 | 22.97 | 22.97 | 400 | -1.45(-5.94%) |
| Aug 15, 2011 | 24.42 | 24.42 | 24.42 | 0 | +0.88(+3.74%) | |
| Aug 11, 2011 | 23.54 | 23.54 | 23.54 | 0 | -0.21(-0.88%) | |
| Aug 10, 2011 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.24(-1.00%) |
| Aug 09, 2011 | 23.99 | 23.99 | 23.99 | 23.99 | 130 | -0.41(-1.68%) |
| Aug 08, 2011 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | -0.85(-3.37%) |
| Aug 05, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 200 | -1.63(-6.06%) |
| Aug 03, 2011 | 26.88 | 26.88 | 26.88 | 0 | -1.47(-5.19%) | |
| Aug 01, 2011 | 28.35 | 28.35 | 28.35 | 0 | +0.45(+1.61%) | |
| Jul 29, 2011 | 27.90 | 27.90 | 27.90 | 27.90 | 700 | -0.02(-0.07%) |
| Jul 28, 2011 | 27.92 | 27.92 | 27.92 | 27.92 | 200 | -1.43(-4.87%) |
| Jul 26, 2011 | 29.35 | 29.35 | 29.35 | 0 | +0.91(+3.20%) | |
| Jul 22, 2011 | 28.44 | 28.44 | 28.44 | 0 | +0.13(+0.46%) | |
| Jul 20, 2011 | 28.31 | 28.31 | 28.31 | 28.31 | 0 | +0.04(+0.14%) |
| Jul 19, 2011 | 28.27 | 28.27 | 28.27 | 28.27 | 807 | +0.01(+0.04%) |
| Jul 18, 2011 | 28.26 | 28.26 | 28.26 | 28.26 | 380 | +0.42(+1.51%) |
| Jul 13, 2011 | 27.84 | 27.84 | 27.84 | 0 | +0.29(+1.05%) | |
| Jul 08, 2011 | 27.55 | 27.55 | 27.55 | 0 | -0.12(-0.43%) | |
| Jul 06, 2011 | 27.67 | 27.67 | 27.67 | 0 | -0.32(-1.14%) | |
| Jul 01, 2011 | 27.99 | 27.99 | 27.99 | 0 | +0.32(+1.16%) | |
| Jun 30, 2011 | 27.67 | 27.67 | 27.67 | 27.67 | 408 | +0.87(+3.25%) |
| Jun 24, 2011 | 26.80 | 26.80 | 26.80 | 0 | +0.60(+2.29%) | |
| Jun 22, 2011 | 26.20 | 26.20 | 26.20 | 0 | +0.40(+1.55%) | |
| Jun 21, 2011 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.21(+0.82%) |
| Jun 20, 2011 | 25.59 | 25.59 | 25.59 | 25.59 | 1,500 | +0.01(+0.04%) |
| Jun 17, 2011 | 25.58 | 25.58 | 25.58 | 25.58 | 500 | +0.67(+2.69%) |
| Jun 13, 2011 | 24.91 | 24.91 | 24.91 | 0 | -0.41(-1.62%) | |
| Jun 10, 2011 | 25.32 | 25.32 | 25.32 | 25.32 | 604 | -0.11(-0.43%) |
| Jun 08, 2011 | 25.43 | 25.43 | 25.43 | 0 | -0.25(-0.97%) | |
| Jun 01, 2011 | 25.68 | 25.68 | 25.68 | 0 | -1.72(-6.28%) | |
| May 06, 2011 | 27.40 | 27.40 | 27.40 | 0 | +0.32(+1.18%) | |
| Apr 29, 2011 | 27.08 | 27.08 | 27.08 | 0 | +0.29(+1.08%) | |
| Apr 27, 2011 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.34(+1.29%) |
| Apr 26, 2011 | 26.30 | 26.45 | 26.30 | 26.45 | 408 | +0.27(+1.03%) |
| Apr 19, 2011 | 26.18 | 26.18 | 26.18 | 0 | +0.51(+1.99%) | |
| Apr 14, 2011 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | -0.23(-0.89%) |
| Apr 12, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.24(-0.92%) |
| Apr 08, 2011 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +1.23(+4.94%) |
| Apr 07, 2011 | 24.91 | 24.91 | 24.91 | 24.91 | 125 | -1.59(-6.00%) |
| Apr 05, 2011 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -1.82(-6.43%) |
| Mar 30, 2011 | 28.32 | 28.32 | 28.32 | 28.32 | 0 | +0.23(+0.82%) |
| Mar 28, 2011 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | -0.63(-2.19%) |
| Mar 25, 2011 | 28.72 | 28.72 | 28.72 | 28.72 | 200 | +0.07(+0.24%) |
| Mar 24, 2011 | 28.65 | 28.65 | 28.65 | 28.65 | 200 | +0.12(+0.42%) |
| Mar 22, 2011 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | +0.67(+2.40%) |
| Mar 17, 2011 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +1.09(+4.07%) |
| Mar 16, 2011 | 26.77 | 26.77 | 26.77 | 26.77 | 200 | +2.40(+9.85%) |
| Mar 15, 2011 | 24.37 | 24.37 | 24.37 | 24.37 | 400 | -4.20(-14.70%) |
| Mar 09, 2011 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.08(+0.28%) |
| Mar 08, 2011 | 28.49 | 28.49 | 28.49 | 28.49 | 200 | +0.53(+1.90%) |
| Mar 02, 2011 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.21(+0.76%) |
| Mar 01, 2011 | 27.90 | 27.90 | 27.75 | 27.75 | 1,010 | -0.07(-0.25%) |
| Feb 28, 2011 | 27.65 | 27.82 | 27.65 | 27.82 | 315 | +1.17(+4.39%) |
| Feb 24, 2011 | 26.65 | 26.65 | 26.65 | 0 | +0.04(+0.15%) | |
| Feb 23, 2011 | 26.61 | 26.61 | 26.61 | 26.61 | 679 | -0.34(-1.26%) |
| Feb 04, 2011 | 26.95 | 26.95 | 26.95 | 0 | +0.76(+2.90%) | |
| Feb 03, 2011 | 26.19 | 26.19 | 26.19 | 26.19 | 100 | +0.41(+1.59%) |
| Jan 26, 2011 | 25.78 | 25.78 | 25.78 | 0 | -0.24(-0.92%) | |
| Jan 24, 2011 | 26.02 | 26.02 | 26.02 | 0 | -1.14(-4.20%) | |
| Jan 07, 2011 | 27.16 | 27.16 | 27.16 | 0 | +0.60(+2.26%) | |
| Dec 30, 2010 | 26.56 | 26.56 | 26.56 | 0 | +0.60(+2.31%) | |
| Dec 27, 2010 | 25.96 | 25.96 | 25.96 | 0 | +0.26(+1.01%) | |
| Dec 13, 2010 | 25.70 | 25.70 | 25.70 | 0 | -0.57(-2.17%) | |
| Dec 06, 2010 | 26.27 | 26.27 | 26.27 | 0 | +0.32(+1.23%) | |
| Dec 03, 2010 | 25.95 | 25.95 | 25.95 | 25.95 | 230 | +0.63(+2.49%) |
| Dec 02, 2010 | 25.32 | 25.32 | 25.32 | 25.32 | 200 | +0.02(+0.08%) |
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.
