Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 31.61 | 31.61 | 31.34 | 31.52 | 314 | +2.00(+6.79%) |
| Apr 29, 2013 | 29.52 | 29.52 | 29.52 | 29.52 | 100 | -0.14(-0.49%) |
| Apr 26, 2013 | 29.37 | 29.66 | 29.37 | 29.66 | 681 | +1.74(+6.23%) |
| Apr 25, 2013 | 27.68 | 27.92 | 27.68 | 27.92 | 532 | +0.01(+0.04%) |
| Apr 24, 2013 | 27.62 | 27.91 | 27.62 | 27.91 | 391 | +0.98(+3.64%) |
| Apr 23, 2013 | 26.93 | 26.93 | 26.93 | 26.93 | 700 | -0.18(-0.66%) |
| Apr 22, 2013 | 26.97 | 27.11 | 26.77 | 27.11 | 1,214 | +0.37(+1.38%) |
| Apr 19, 2013 | 26.74 | 26.77 | 26.74 | 26.74 | 553 | +0.24(+0.92%) |
| Apr 18, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 788 | -0.34(-1.28%) |
| Apr 17, 2013 | 26.84 | 26.84 | 26.84 | 26.84 | 137 | -0.37(-1.36%) |
| Apr 16, 2013 | 27.19 | 27.21 | 27.19 | 27.21 | 436 | -0.15(-0.55%) |
| Apr 15, 2013 | 27.36 | 27.36 | 27.36 | 27.36 | 120 | +0.17(+0.63%) |
| Apr 12, 2013 | 27.19 | 27.19 | 27.19 | 27.19 | 177 | -0.51(-1.84%) |
| Apr 11, 2013 | 27.86 | 27.93 | 27.58 | 27.70 | 3,835 | +0.10(+0.36%) |
| Apr 10, 2013 | 27.45 | 27.60 | 27.31 | 27.60 | 1,001 | +0.30(+1.10%) |
| Apr 09, 2013 | 27.43 | 27.44 | 27.13 | 27.30 | 1,687 | +0.60(+2.25%) |
| Apr 08, 2013 | 26.76 | 26.76 | 26.67 | 26.70 | 3,181 | +1.04(+4.05%) |
| Apr 05, 2013 | 25.62 | 25.66 | 25.62 | 25.66 | 21,569 | +0.55(+2.19%) |
| Apr 04, 2013 | 25.02 | 25.11 | 25.02 | 25.11 | 232 | +0.33(+1.33%) |
| Apr 03, 2013 | 24.76 | 24.78 | 24.76 | 24.78 | 230 | +0.59(+2.44%) |
| Apr 02, 2013 | 24.35 | 24.35 | 24.05 | 24.19 | 15,621 | -0.15(-0.62%) |
| Apr 01, 2013 | 24.24 | 24.34 | 24.24 | 24.34 | 289 | -1.17(-4.59%) |
| Mar 26, 2013 | 25.51 | 25.51 | 25.51 | 0 | +0.12(+0.47%) | |
| Mar 25, 2013 | 25.39 | 25.39 | 25.39 | 25.39 | 166 | +0.05(+0.20%) |
| Mar 22, 2013 | 25.45 | 25.45 | 25.34 | 25.34 | 232 | -0.30(-1.17%) |
| Mar 20, 2013 | 25.64 | 25.64 | 25.64 | 0 | +0.15(+0.59%) | |
| Mar 19, 2013 | 25.49 | 25.49 | 25.49 | 25.49 | 154 | -0.11(-0.41%) |
| Mar 18, 2013 | 25.62 | 25.62 | 25.59 | 25.59 | 991 | +0.45(+1.77%) |
| Mar 14, 2013 | 25.15 | 25.15 | 25.15 | 0 | -0.09(-0.36%) | |
| Mar 13, 2013 | 25.13 | 25.24 | 25.13 | 25.24 | 774 | -0.46(-1.79%) |
| Mar 12, 2013 | 25.60 | 25.70 | 25.60 | 25.70 | 14,243 | +2.31(+9.88%) |
| Feb 20, 2013 | 23.39 | 23.39 | 23.39 | 235 | +0.29(+1.26%) | |
| Feb 07, 2013 | 23.10 | 23.10 | 23.10 | 0 | +0.01(+0.04%) | |
| Feb 06, 2013 | 23.09 | 23.09 | 23.09 | 23.09 | 100 | -0.06(-0.26%) |
| Feb 04, 2013 | 23.00 | 23.15 | 23.00 | 23.15 | 4,253 | -0.37(-1.57%) |
| Feb 01, 2013 | 23.55 | 23.55 | 23.52 | 23.52 | 3,641 | +0.15(+0.64%) |
| Jan 30, 2013 | 23.37 | 23.37 | 23.37 | 0 | -0.38(-1.60%) | |
| Jan 28, 2013 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.70(-2.86%) |
| Jan 25, 2013 | 24.33 | 24.45 | 24.33 | 24.45 | 1,200 | +0.33(+1.37%) |
| Jan 24, 2013 | 24.12 | 24.12 | 24.12 | 24.12 | 200 | +0.02(+0.08%) |
| Jan 23, 2013 | 24.10 | 24.10 | 24.10 | 24.10 | 200 | +0.20(+0.84%) |
| Jan 22, 2013 | 24.07 | 24.10 | 23.75 | 23.90 | 1,466 | -0.61(-2.49%) |
| Jan 17, 2013 | 24.51 | 24.51 | 24.51 | 0 | -0.84(-3.31%) | |
| Jan 15, 2013 | 25.35 | 25.35 | 25.35 | 0 | +0.21(+0.84%) | |
| Jan 12, 2013 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 25.14 | 25.14 | 25.14 | 25.14 | 100 | +0.56(+2.28%) |
| Jan 10, 2013 | 24.58 | 24.58 | 24.58 | 24.58 | 100 | +0.16(+0.66%) |
| Jan 09, 2013 | 24.42 | 24.42 | 24.42 | 24.42 | 100 | -0.13(-0.53%) |
| Jan 08, 2013 | 24.46 | 24.55 | 24.46 | 24.55 | 412 | +0.02(+0.08%) |
| Jan 03, 2013 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.00%) |
| Jan 02, 2013 | 24.49 | 24.54 | 24.10 | 24.53 | 772 | +0.43(+1.78%) |
| Dec 31, 2012 | 24.10 | 24.10 | 24.10 | 24.10 | 219 | +0.50(+2.12%) |
| Dec 28, 2012 | 23.75 | 23.75 | 23.60 | 23.60 | 300 | -0.32(-1.34%) |
| Dec 26, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.24(+1.01%) |
| Dec 24, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 224 | -0.12(-0.50%) |
| Dec 21, 2012 | 23.64 | 23.80 | 23.64 | 23.80 | 1,970 | -0.17(-0.71%) |
| Dec 20, 2012 | 23.92 | 23.97 | 23.75 | 23.97 | 668 | +0.61(+2.61%) |
| Dec 19, 2012 | 23.35 | 23.36 | 23.35 | 23.36 | 1,288 | +0.48(+2.10%) |
| Dec 18, 2012 | 22.73 | 22.88 | 22.73 | 22.88 | 361 | +0.01(+0.04%) |
| Dec 17, 2012 | 22.87 | 22.87 | 22.87 | 22.87 | 102 | +0.03(+0.13%) |
| Dec 12, 2012 | 22.84 | 22.84 | 22.84 | 0 | +0.13(+0.57%) | |
| Dec 10, 2012 | 22.71 | 22.71 | 22.71 | 0 | +0.57(+2.57%) | |
| Dec 05, 2012 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.01(+0.05%) |
| Dec 04, 2012 | 22.13 | 22.13 | 22.13 | 22.13 | 1,298 | -0.15(-0.67%) |
| Nov 30, 2012 | 22.25 | 22.28 | 22.25 | 22.28 | 4,568 | +0.54(+2.48%) |
| Nov 28, 2012 | 21.74 | 21.74 | 21.74 | 0 | -0.17(-0.78%) | |
| Nov 27, 2012 | 21.91 | 21.91 | 21.91 | 21.91 | 100 | -0.12(-0.54%) |
| Nov 24, 2012 | 22.03 | 22.03 | 22.03 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 22.03 | 22.03 | 22.03 | 22.03 | 100 | -0.13(-0.59%) |
| Nov 21, 2012 | 21.99 | 22.16 | 21.99 | 22.16 | 200 | +0.11(+0.50%) |
| Nov 20, 2012 | 21.84 | 22.05 | 21.84 | 22.05 | 990 | -0.10(-0.45%) |
| Nov 16, 2012 | 22.15 | 22.15 | 22.15 | 0 | +0.86(+4.04%) | |
| Nov 15, 2012 | 21.29 | 21.29 | 21.29 | 21.29 | 500 | +0.39(+1.87%) |
| Nov 14, 2012 | 21.09 | 21.09 | 20.80 | 20.90 | 600 | -0.10(-0.48%) |
| Nov 13, 2012 | 21.00 | 21.00 | 21.00 | 21.00 | 204 | +0.62(+3.04%) |
| Nov 09, 2012 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.62(-2.95%) |
| Nov 06, 2012 | 21.00 | 21.00 | 21.00 | 0 | +0.33(+1.60%) | |
| Nov 05, 2012 | 20.97 | 20.97 | 20.67 | 20.67 | 1,084 | +1.44(+7.49%) |
| Oct 26, 2012 | 19.23 | 19.23 | 19.23 | 0 | -0.64(-3.22%) | |
| Oct 24, 2012 | 19.87 | 19.87 | 19.87 | 0 | -0.33(-1.66%) | |
| Oct 22, 2012 | 20.20 | 20.20 | 20.20 | 0 | -0.02(-0.07%) | |
| Oct 19, 2012 | 20.23 | 20.23 | 20.22 | 20.22 | 420 | +0.16(+0.80%) |
| Oct 16, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.29(+1.47%) |
| Oct 15, 2012 | 19.77 | 19.77 | 19.77 | 19.77 | 400 | +0.24(+1.23%) |
| Oct 12, 2012 | 19.53 | 19.53 | 19.53 | 19.53 | 299 | +0.02(+0.10%) |
| Oct 11, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 200 | -0.29(-1.46%) |
| Oct 10, 2012 | 19.59 | 19.80 | 19.59 | 19.80 | 391 | +0.30(+1.54%) |
| Oct 06, 2012 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 19.28 | 19.50 | 19.28 | 19.50 | 1,147 | +0.27(+1.40%) |
| Oct 04, 2012 | 19.23 | 19.23 | 19.23 | 19.23 | 200 | +0.02(+0.10%) |
| Oct 03, 2012 | 19.08 | 19.21 | 19.08 | 19.21 | 591 | -0.19(-0.98%) |
| Oct 02, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 513 | -0.18(-0.92%) |
| Oct 01, 2012 | 19.58 | 19.58 | 19.47 | 19.58 | 400 | +0.11(+0.56%) |
| Sep 28, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 174 | -0.38(-1.91%) |
| Sep 27, 2012 | 19.85 | 19.85 | 19.85 | 19.85 | 1,101 | +0.15(+0.76%) |
| Sep 25, 2012 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.52%) | |
| Sep 20, 2012 | 20.00 | 20.00 | 20.00 | 0 | -0.35(-1.70%) | |
| Sep 19, 2012 | 20.39 | 20.39 | 20.35 | 20.35 | 2,200 | -0.66(-3.14%) |
| Sep 18, 2012 | 21.03 | 21.03 | 21.01 | 21.01 | 933 | -0.19(-0.90%) |
| Sep 17, 2012 | 21.09 | 21.20 | 21.09 | 21.20 | 800 | -0.13(-0.61%) |
| Sep 14, 2012 | 21.33 | 21.33 | 21.33 | 21.33 | 200 | +0.88(+4.30%) |
| Sep 12, 2012 | 20.45 | 20.45 | 20.45 | 0 | -0.34(-1.64%) | |
| Sep 11, 2012 | 20.79 | 20.79 | 20.79 | 20.79 | 658 | +1.00(+5.08%) |
| Sep 07, 2012 | 19.79 | 19.79 | 19.79 | 0 | +0.68(+3.59%) | |
| Sep 05, 2012 | 19.10 | 19.10 | 19.10 | 0 | -0.74(-3.73%) | |
| Aug 28, 2012 | 19.84 | 19.84 | 19.84 | 0 | +0.06(+0.30%) | |
| Aug 23, 2012 | 19.78 | 19.78 | 19.78 | 0 | -0.35(-1.73%) | |
| Aug 20, 2012 | 20.13 | 20.13 | 20.13 | 30,200 | +0.51(+2.59%) | |
| Aug 16, 2012 | 19.62 | 19.62 | 19.62 | 0 | +0.25(+1.29%) | |
| Aug 14, 2012 | 19.37 | 19.37 | 19.37 | 0 | -0.78(-3.87%) | |
| Aug 13, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | +0.16(+0.80%) |
| Aug 07, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.06(+0.30%) |
| Aug 02, 2012 | 19.93 | 19.93 | 19.93 | 0 | +0.48(+2.47%) | |
| Jul 30, 2012 | 19.45 | 19.45 | 19.45 | 0 | -0.39(-1.97%) | |
| Jul 27, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 273 | +0.50(+2.59%) |
| Jul 23, 2012 | 19.34 | 19.34 | 19.34 | 0 | -0.36(-1.81%) | |
| Jul 20, 2012 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +0.61(+3.18%) |
| Jul 17, 2012 | 19.09 | 19.09 | 19.09 | 0 | -0.24(-1.24%) | |
| Jul 14, 2012 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 261 | -1.46(-7.02%) |
| Jul 10, 2012 | 20.79 | 20.79 | 20.79 | 0 | -0.88(-4.06%) | |
| Jun 30, 2012 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) | |
| Jun 29, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 166 | +1.27(+6.23%) |
| Jun 27, 2012 | 20.40 | 20.40 | 20.40 | 0 | -0.77(-3.63%) | |
| Jun 20, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.91(+4.48%) | |
| Jun 14, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.22(-1.07%) |
| Jun 13, 2012 | 20.48 | 20.48 | 20.48 | 20.48 | 400 | +0.05(+0.24%) |
| Jun 11, 2012 | 20.43 | 20.43 | 20.43 | 0 | +0.81(+4.13%) | |
| Jun 05, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.55(+2.88%) |
| Jun 04, 2012 | 18.93 | 19.07 | 18.93 | 19.07 | 600 | +0.17(+0.90%) |
| Jun 01, 2012 | 18.96 | 18.96 | 18.90 | 18.90 | 1,000 | -1.00(-5.03%) |
| May 31, 2012 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | -0.62(-3.02%) |
| May 29, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | +0.39(+1.94%) |
| May 25, 2012 | 20.13 | 20.13 | 20.13 | 20.13 | 736 | -0.65(-3.13%) |
| May 21, 2012 | 20.78 | 20.78 | 20.78 | 0 | +0.83(+4.16%) | |
| May 16, 2012 | 19.95 | 19.95 | 19.95 | 0 | -1.61(-7.47%) |
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.
