Financial News
Omron Corp ADR (OP: OMRNY )
35.19
+0.49
(+1.41%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
