Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 05, 2010 | 18.80 | 18.80 | 18.80 | 18.80 | 1,627 | +0.92(+5.15%) |
| Dec 31, 2009 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | -0.07(-0.39%) |
| Dec 30, 2009 | 17.80 | 17.95 | 17.80 | 17.95 | 1,000 | -0.27(-1.48%) |
| Dec 28, 2009 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.45(+2.53%) |
| Dec 21, 2009 | 17.77 | 17.77 | 17.77 | 0 | +0.01(+0.06%) | |
| Dec 18, 2009 | 17.76 | 17.76 | 17.76 | 17.76 | 200 | -0.24(-1.33%) |
| Dec 17, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.65(-3.49%) |
| Dec 16, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 216 | +1.03(+5.88%) |
| Dec 15, 2009 | 17.62 | 17.62 | 17.62 | 17.62 | 2,880 | -0.05(-0.31%) |
| Dec 09, 2009 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.01(+0.06%) |
| Dec 08, 2009 | 17.66 | 17.66 | 17.66 | 17.66 | 281 | +0.35(+2.02%) |
| Dec 07, 2009 | 17.31 | 17.31 | 17.31 | 17.31 | 400 | +0.16(+0.93%) |
| Dec 02, 2009 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | -0.10(-0.58%) |
| Dec 01, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.39(+2.31%) |
| Nov 30, 2009 | 16.86 | 16.86 | 16.86 | 16.86 | 14,603 | +0.66(+4.07%) |
| Nov 23, 2009 | 16.20 | 16.20 | 16.20 | 0 | -0.29(-1.76%) | |
| Nov 19, 2009 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.13(-0.78%) |
| Nov 12, 2009 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.07(+0.42%) |
| Nov 10, 2009 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
| Nov 04, 2009 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
| Oct 28, 2009 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.04(-0.24%) |
| Oct 23, 2009 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.36(-2.12%) |
| Oct 22, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 114 | -0.01(-0.06%) |
| Oct 21, 2009 | 16.96 | 16.96 | 16.96 | 16.96 | 714 | +0.11(+0.65%) |
| Oct 20, 2009 | 17.34 | 17.34 | 16.85 | 16.85 | 670 | -0.15(-0.88%) |
| Oct 19, 2009 | 16.65 | 17.00 | 16.65 | 17.00 | 1,421 | +0.12(+0.71%) |
| Oct 15, 2009 | 16.88 | 16.88 | 16.88 | 0 | -0.62(-3.54%) | |
| Oct 14, 2009 | 17.10 | 17.50 | 17.10 | 17.50 | 9,100 | +0.29(+1.69%) |
| Oct 12, 2009 | 17.21 | 17.21 | 17.21 | 0 | -0.04(-0.23%) | |
| Oct 08, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 739 | +0.25(+1.47%) |
| Oct 07, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.14(-0.82%) |
| Oct 02, 2009 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.06(-0.35%) |
| Oct 01, 2009 | 17.25 | 17.25 | 17.20 | 17.20 | 700 | -1.30(-7.03%) |
| Sep 30, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 175 | -0.28(-1.49%) |
| Sep 28, 2009 | 18.78 | 18.78 | 18.78 | 0 | +0.38(+2.07%) | |
| Sep 24, 2009 | 18.40 | 18.40 | 18.40 | 0 | +0.65(+3.66%) | |
| Sep 23, 2009 | 17.65 | 17.75 | 17.65 | 17.75 | 4,914 | +0.20(+1.14%) |
| Sep 21, 2009 | 17.55 | 17.55 | 17.55 | 0 | +0.19(+1.09%) | |
| Sep 09, 2009 | 17.36 | 17.36 | 17.36 | 0 | +0.54(+3.21%) | |
| Sep 04, 2009 | 16.82 | 16.82 | 16.82 | 0 | -0.71(-4.05%) | |
| Sep 02, 2009 | 17.53 | 17.53 | 17.53 | 0 | +0.31(+1.80%) | |
| Sep 01, 2009 | 17.21 | 17.22 | 17.21 | 17.22 | 1,102 | +0.34(+2.01%) |
| Aug 31, 2009 | 16.88 | 16.88 | 16.88 | 16.88 | 367 | -0.57(-3.27%) |
| Aug 28, 2009 | 17.55 | 17.55 | 17.45 | 17.45 | 800 | +1.15(+7.06%) |
| Aug 25, 2009 | 16.30 | 16.30 | 16.30 | 0 | +0.30(+1.88%) | |
| Aug 24, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 292 | +0.04(+0.25%) |
| Aug 21, 2009 | 15.96 | 15.96 | 15.96 | 15.96 | 102 | +0.36(+2.31%) |
| Aug 19, 2009 | 15.60 | 15.60 | 15.60 | 0 | +0.25(+1.63%) | |
| Aug 11, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.40(-2.54%) |
| Aug 04, 2009 | 15.75 | 15.75 | 15.75 | 0 | -0.25(-1.56%) | |
| Aug 03, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 | +0.16(+1.01%) |
| Jul 29, 2009 | 15.84 | 15.84 | 15.84 | 0 | +1.12(+7.61%) | |
| Jul 22, 2009 | 14.72 | 14.72 | 14.72 | 0 | +0.48(+3.37%) | |
| Jul 21, 2009 | 14.24 | 14.24 | 14.24 | 14.24 | 112 | +0.32(+2.30%) |
| Jul 20, 2009 | 13.92 | 13.92 | 13.92 | 13.92 | 200 | +0.44(+3.26%) |
| Jul 14, 2009 | 13.48 | 13.48 | 13.48 | 0 | +0.04(+0.30%) | |
| Jul 09, 2009 | 13.44 | 13.44 | 13.44 | 0 | -0.07(-0.52%) | |
| Jul 07, 2009 | 13.51 | 13.51 | 13.51 | 0 | -0.08(-0.59%) | |
| Jul 06, 2009 | 13.59 | 13.59 | 13.59 | 13.59 | 104 | -1.01(-6.92%) |
| Jun 26, 2009 | 14.57 | 14.60 | 14.60 | 14.60 | 337 | +0.15(+1.04%) |
| Jun 25, 2009 | 14.45 | 14.45 | 14.45 | 14.45 | 1,613 | +0.25(+1.76%) |
| Jun 24, 2009 | 14.48 | 14.48 | 14.20 | 14.20 | 1,060 | +0.09(+0.64%) |
| Jun 22, 2009 | 14.11 | 14.11 | 14.11 | 0 | -0.54(-3.69%) | |
| Jun 15, 2009 | 14.68 | 14.65 | 14.65 | 14.65 | 1,115 | -0.97(-6.21%) |
| Jun 11, 2009 | 15.62 | 15.62 | 15.62 | 0 | +0.29(+1.89%) | |
| Jun 03, 2009 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | -0.08(-0.52%) |
| Jun 02, 2009 | 15.55 | 15.55 | 15.41 | 15.41 | 1,143 | -0.09(-0.58%) |
| Jun 01, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.30(+1.97%) |
| May 27, 2009 | 15.20 | 15.20 | 15.20 | 0 | +0.04(+0.26%) | |
| May 26, 2009 | 15.30 | 15.30 | 15.16 | 15.16 | 7,731 | -0.24(-1.56%) |
| May 22, 2009 | 15.20 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) |
| May 21, 2009 | 15.45 | 15.45 | 15.45 | 15.45 | 205 | -0.02(-0.13%) |
| May 20, 2009 | 15.55 | 15.55 | 15.47 | 15.47 | 400 | +0.81(+5.53%) |
| May 18, 2009 | 15.35 | 14.66 | 14.66 | 14.66 | 0 | -0.49(-3.23%) |
| May 15, 2009 | 15.15 | 15.15 | 15.15 | 15.15 | 148 | -0.20(-1.30%) |
| May 13, 2009 | 15.35 | 15.35 | 15.35 | 0 | -0.75(-4.66%) | |
| May 12, 2009 | 15.95 | 16.10 | 15.95 | 16.10 | 8,139 | +0.65(+4.21%) |
| May 06, 2009 | 15.45 | 15.45 | 15.45 | 0 | +0.42(+2.79%) | |
| May 05, 2009 | 15.03 | 15.07 | 15.03 | 15.03 | 703 | +0.12(+0.80%) |
| May 04, 2009 | 14.75 | 14.91 | 14.75 | 14.91 | 850 | +0.41(+2.83%) |
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.
