Financial News
Omron Corp ADR (OP: OMRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
