Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2011 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.16(+0.82%) |
| Dec 23, 2011 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | -0.91(-4.44%) |
| Dec 20, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.85(+4.32%) |
| Dec 19, 2011 | 19.85 | 19.85 | 19.66 | 19.66 | 13,452 | -0.75(-3.67%) |
| Dec 16, 2011 | 20.41 | 20.41 | 20.41 | 20.41 | 1,277 | -0.46(-2.20%) |
| Dec 15, 2011 | 20.87 | 20.87 | 20.87 | 20.87 | 232 | -0.60(-2.79%) |
| Dec 14, 2011 | 21.47 | 21.47 | 21.47 | 21.47 | 200 | -0.24(-1.11%) |
| Dec 13, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 400 | -0.47(-2.12%) |
| Dec 08, 2011 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | -0.08(-0.36%) |
| Dec 07, 2011 | 22.26 | 22.26 | 22.26 | 22.26 | 200 | +0.45(+2.06%) |
| Dec 01, 2011 | 21.81 | 21.81 | 21.81 | 0 | +0.86(+4.11%) | |
| 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%) |
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.
