Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2010 | 25.10 | 25.30 | 25.10 | 25.30 | 1,378 | +1.07(+4.42%) |
| Nov 26, 2010 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.68(+2.89%) |
| Nov 23, 2010 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.56(-2.32%) |
| Nov 19, 2010 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.31(+1.30%) |
| Nov 18, 2010 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | +0.04(+0.17%) |
| Nov 15, 2010 | 23.76 | 23.76 | 23.76 | 23.76 | 2,795 | -0.25(-1.04%) |
| Nov 04, 2010 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +1.00(+4.35%) |
| Oct 29, 2010 | 23.01 | 23.01 | 23.01 | 0 | -0.68(-2.87%) | |
| Oct 28, 2010 | 23.69 | 23.69 | 23.69 | 23.69 | 106 | -1.06(-4.28%) |
| Oct 27, 2010 | 24.75 | 24.75 | 24.75 | 24.75 | 106 | +0.98(+4.12%) |
| Oct 21, 2010 | 23.77 | 23.77 | 23.77 | 0 | +0.18(+0.76%) | |
| Oct 15, 2010 | 23.59 | 23.59 | 23.59 | 0 | +0.46(+1.99%) | |
| Oct 06, 2010 | 23.13 | 23.13 | 23.13 | 0 | -0.28(-1.20%) | |
| Oct 05, 2010 | 23.40 | 23.41 | 23.40 | 23.41 | 400 | +0.86(+3.81%) |
| Oct 01, 2010 | 22.55 | 22.55 | 22.55 | 0 | +0.47(+2.13%) | |
| Sep 24, 2010 | 22.08 | 22.08 | 22.08 | 0 | -0.42(-1.87%) | |
| Sep 23, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | -1.03(-4.38%) |
| Sep 20, 2010 | 23.53 | 23.53 | 23.53 | 0 | +0.88(+3.89%) | |
| Sep 15, 2010 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) | |
| Sep 13, 2010 | 22.65 | 22.65 | 22.65 | 0 | +0.77(+3.52%) | |
| Sep 02, 2010 | 21.88 | 21.88 | 21.88 | 0 | +0.85(+4.04%) | |
| Aug 31, 2010 | 21.03 | 21.03 | 21.03 | 0 | -0.46(-2.14%) | |
| Aug 27, 2010 | 21.49 | 21.49 | 21.49 | 0 | +0.24(+1.13%) | |
| Aug 26, 2010 | 21.24 | 21.25 | 21.24 | 21.25 | 371 | -1.86(-8.05%) |
| Aug 11, 2010 | 23.11 | 23.11 | 23.11 | 0 | -0.84(-3.51%) | |
| Aug 10, 2010 | 23.95 | 23.95 | 23.95 | 23.95 | 200 | -0.38(-1.56%) |
| Aug 09, 2010 | 24.33 | 24.33 | 24.33 | 24.33 | 167 | +0.30(+1.25%) |
| Aug 04, 2010 | 24.03 | 24.03 | 24.03 | 0 | -0.42(-1.72%) | |
| Aug 02, 2010 | 24.45 | 24.45 | 24.45 | 0 | +0.15(+0.62%) | |
| Jul 30, 2010 | 24.29 | 24.30 | 24.29 | 24.30 | 400 | -1.19(-4.67%) |
| Jul 28, 2010 | 25.49 | 25.49 | 25.49 | 0 | +2.49(+10.83%) | |
| Jul 27, 2010 | 22.89 | 23.00 | 22.89 | 23.00 | 46,300 | +0.55(+2.45%) |
| Jul 22, 2010 | 22.45 | 22.45 | 22.45 | 0 | -1.13(-4.79%) | |
| Jul 19, 2010 | 23.58 | 23.58 | 23.58 | 0 | -0.77(-3.16%) | |
| Jul 15, 2010 | 24.35 | 24.35 | 24.35 | 0 | -0.35(-1.42%) | |
| Jul 14, 2010 | 24.70 | 24.70 | 24.70 | 24.70 | 1,006 | +0.84(+3.52%) |
| Jul 13, 2010 | 23.57 | 23.86 | 23.57 | 23.86 | 600 | +0.33(+1.40%) |
| Jul 07, 2010 | 23.53 | 23.53 | 23.53 | 0 | -0.20(-0.84%) | |
| Jun 25, 2010 | 23.73 | 23.73 | 23.73 | 0 | -0.30(-1.25%) | |
| Jun 22, 2010 | 24.03 | 24.03 | 24.03 | 7,844 | +0.73(+3.13%) | |
| Jun 14, 2010 | 23.30 | 23.30 | 23.30 | 0 | +0.55(+2.42%) | |
| Jun 11, 2010 | 22.75 | 22.75 | 22.75 | 22.75 | 130 | +1.74(+8.28%) |
| Jun 09, 2010 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.56(+2.74%) |
| Jun 02, 2010 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | -0.55(-2.62%) |
| 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%) |
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.
