Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omron Corp ADR (OP: OMRNY )

32.91 -0.51 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.