Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2012 | 21.92 | 21.92 | 21.92 | 0 | +0.61(+2.86%) | |
| Feb 21, 2012 | 21.31 | 21.31 | 21.31 | 21.31 | 400 | +0.25(+1.19%) |
| Feb 17, 2012 | 21.28 | 21.28 | 21.06 | 21.06 | 1,200 | +0.47(+2.28%) |
| Feb 15, 2012 | 20.59 | 20.59 | 20.59 | 0 | -0.11(-0.53%) | |
| Feb 08, 2012 | 20.70 | 20.70 | 20.70 | 0 | +0.37(+1.82%) | |
| Feb 03, 2012 | 20.33 | 20.33 | 20.33 | 0 | +0.33(+1.65%) | |
| Jan 31, 2012 | 20.00 | 20.00 | 20.00 | 0 | +0.38(+1.94%) | |
| Jan 30, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 100 | -1.27(-6.08%) |
| Jan 27, 2012 | 21.27 | 21.27 | 20.89 | 20.89 | 4,700 | -0.26(-1.23%) |
| Jan 24, 2012 | 21.15 | 21.15 | 21.15 | 0 | -0.64(-2.94%) | |
| Jan 20, 2012 | 21.79 | 21.79 | 21.79 | 0 | +0.84(+4.01%) | |
| Jan 18, 2012 | 20.95 | 20.95 | 20.95 | 0 | +1.26(+6.40%) | |
| Jan 12, 2012 | 19.69 | 19.69 | 19.69 | 0 | -0.68(-3.34%) | |
| Jan 11, 2012 | 20.37 | 20.37 | 20.37 | 20.37 | 157 | +0.01(+0.05%) |
| Jan 09, 2012 | 20.36 | 20.36 | 20.36 | 0 | -0.21(-1.02%) | |
| Jan 06, 2012 | 20.57 | 20.57 | 20.57 | 20.57 | 1,000 | +0.04(+0.19%) |
| Jan 05, 2012 | 20.53 | 20.53 | 20.53 | 20.53 | 100 | -0.14(-0.68%) |
| Jan 04, 2012 | 20.67 | 20.67 | 20.67 | 20.67 | 110 | +0.91(+4.61%) |
| 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%) |
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.
