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 (%)
Dec 31, 2013 44.11 44.11 44.11 0 -0.37(-0.83%)
Dec 30, 2013 44.33 44.48 44.33 44.48 432 +0.19(+0.43%)
Dec 27, 2013 44.29 44.29 44.29 44.29 391 +0.83(+1.91%)
Dec 26, 2013 43.46 43.46 43.46 43.46 228 +0.55(+1.28%)
Dec 24, 2013 42.91 42.91 42.91 42.91 307 -0.39(-0.90%)
Dec 23, 2013 43.10 43.30 43.09 43.30 6,821 +0.21(+0.49%)
Dec 20, 2013 43.09 43.09 43.09 43.09 0 +0.23(+0.54%)
Dec 19, 2013 43.07 43.07 42.86 42.86 1,321 +0.95(+2.27%)
Dec 18, 2013 41.95 41.95 41.91 41.91 488 +1.47(+3.64%)
Dec 17, 2013 40.44 40.44 40.44 40.44 444 +0.73(+1.84%)
Dec 16, 2013 39.91 39.91 39.71 39.71 1,137 +0.04(+0.10%)
Dec 13, 2013 39.93 39.93 39.67 39.67 1,031 -0.95(-2.34%)
Dec 12, 2013 40.62 40.62 40.62 40.62 311 -0.12(-0.31%)
Dec 10, 2013 40.74 40.74 40.74 40.74 89 -0.20(-0.48%)
Dec 09, 2013 40.67 40.94 40.67 40.94 2,174 +0.68(+1.69%)
Dec 06, 2013 40.37 40.37 40.08 40.26 2,221 +0.36(+0.90%)
Dec 05, 2013 39.90 39.90 39.90 39.90 404 +0.20(+0.50%)
Dec 04, 2013 39.70 39.70 39.63 39.70 1,196 -0.34(-0.85%)
Dec 03, 2013 40.20 40.20 40.02 40.04 15,538 -0.35(-0.87%)
Dec 02, 2013 40.41 40.41 40.39 40.39 236 -0.96(-2.32%)
Nov 26, 2013 41.35 41.35 41.35 0 +0.43(+1.05%)
Nov 25, 2013 40.92 41.16 40.92 40.92 765 -0.59(-1.42%)
Nov 22, 2013 41.49 41.51 41.46 41.51 1,714 +0.58(+1.42%)
Nov 21, 2013 40.93 40.93 40.93 40.93 1,559 +0.90(+2.25%)
Nov 20, 2013 40.17 40.17 40.03 40.03 1,006 -0.11(-0.27%)
Nov 19, 2013 40.06 40.14 40.06 40.14 431 +0.09(+0.22%)
Nov 18, 2013 39.84 40.05 39.84 40.05 2,635 +0.23(+0.58%)
Nov 15, 2013 39.74 39.87 39.74 39.82 7,144 +1.79(+4.72%)
Nov 14, 2013 38.00 38.05 38.00 38.03 3,796 -0.23(-0.61%)
Nov 12, 2013 38.15 38.26 38.09 38.26 4,835 +0.18(+0.47%)
Nov 11, 2013 38.00 38.08 38.00 38.08 278 +0.33(+0.87%)
Nov 08, 2013 37.69 37.75 37.69 37.75 1,788 +0.00(+0.00%)
Nov 07, 2013 37.75 37.75 37.75 37.75 100 -1.40(-3.58%)
Nov 06, 2013 39.15 39.15 39.15 39.15 115 +1.00(+2.62%)
Nov 04, 2013 38.15 38.15 38.15 0 +0.36(+0.95%)
Nov 01, 2013 37.79 37.79 37.79 37.79 117 -0.37(-0.97%)
Oct 31, 2013 38.22 38.22 38.16 38.16 382 -0.89(-2.28%)
Oct 30, 2013 38.84 39.13 38.84 39.05 1,674 +1.45(+3.86%)
Oct 29, 2013 37.31 37.61 37.30 37.60 3,372 +0.77(+2.09%)
Oct 28, 2013 36.62 36.83 36.62 36.83 1,251 +0.20(+0.55%)
Oct 25, 2013 36.63 36.63 36.63 36.63 353 -1.03(-2.73%)
Oct 24, 2013 37.78 37.78 37.66 37.66 1,311 +0.46(+1.24%)
Oct 22, 2013 37.20 37.20 37.20 0 -0.11(-0.31%)
Oct 21, 2013 37.47 37.47 37.25 37.31 6,047 -0.41(-1.07%)
Oct 18, 2013 37.97 37.97 37.72 37.72 13,304 +0.07(+0.19%)
Oct 16, 2013 37.65 37.65 37.65 0 -0.30(-0.79%)
Oct 15, 2013 37.95 37.95 37.95 37.95 436 +0.51(+1.37%)
Oct 14, 2013 37.30 37.44 37.30 37.44 1,338 +0.21(+0.56%)
Oct 11, 2013 37.41 37.41 37.23 37.23 779 +0.09(+0.24%)
Oct 10, 2013 36.87 37.14 36.87 37.14 2,188 +1.81(+5.12%)
Oct 08, 2013 35.33 35.33 35.33 0 +0.74(+2.14%)
Oct 07, 2013 34.64 34.82 34.59 34.59 778 -1.17(-3.27%)
Oct 04, 2013 35.66 35.76 35.66 35.76 650 -0.97(-2.64%)
Oct 03, 2013 36.22 36.73 36.16 36.73 2,001 +0.73(+2.03%)
Oct 02, 2013 36.00 36.07 36.00 36.00 2,876 -0.43(-1.18%)
Sep 30, 2013 36.43 36.43 36.43 0 +0.05(+0.14%)
Sep 27, 2013 36.62 36.64 36.38 36.38 300 -1.21(-3.22%)
Sep 25, 2013 37.59 37.59 37.59 9,000 +0.61(+1.65%)
Sep 24, 2013 37.22 37.22 36.98 36.98 906 -0.24(-0.64%)
Sep 23, 2013 37.31 37.31 36.95 37.22 3,185 +0.13(+0.35%)
Sep 20, 2013 36.85 37.10 36.85 37.09 1,404 +0.37(+1.01%)
Sep 19, 2013 36.72 36.72 36.72 36.72 400 +0.37(+1.02%)
Sep 18, 2013 35.56 36.35 35.56 36.35 756 +1.01(+2.86%)
Sep 17, 2013 35.34 35.34 35.34 35.34 358 +0.17(+0.48%)
Sep 16, 2013 34.87 35.28 35.17 35.17 500 +0.30(+0.86%)
Sep 13, 2013 34.87 34.87 34.87 34.87 200 -0.08(-0.23%)
Sep 12, 2013 35.04 35.04 34.95 34.95 2,044 +2.14(+6.52%)
Sep 06, 2013 32.81 32.81 32.81 0 +0.39(+1.20%)
Sep 05, 2013 32.52 32.52 32.42 32.42 774 +0.14(+0.43%)
Sep 04, 2013 32.16 32.28 32.16 32.28 315 +0.11(+0.34%)
Sep 03, 2013 32.17 32.17 32.17 32.17 500 +1.13(+3.64%)
Aug 30, 2013 31.21 31.21 30.95 31.04 622 -0.58(-1.83%)
Aug 29, 2013 31.71 31.71 31.62 31.62 313 -0.52(-1.61%)
Aug 28, 2013 31.94 32.20 31.94 32.14 606 -0.20(-0.63%)
Aug 27, 2013 32.34 32.34 32.34 32.34 100 -0.01(-0.03%)
Aug 26, 2013 32.60 32.60 32.35 32.35 880 -0.21(-0.64%)
Aug 23, 2013 32.44 32.56 32.44 32.56 557 +0.63(+1.97%)
Aug 22, 2013 31.93 31.93 31.93 31.93 100 +0.33(+1.04%)
Aug 21, 2013 31.60 31.60 31.60 31.60 121 -0.72(-2.23%)
Aug 20, 2013 32.32 32.32 32.32 32.32 225 -0.18(-0.55%)
Aug 19, 2013 32.50 32.50 32.50 32.50 100 +0.00(+0.00%)
Aug 16, 2013 32.72 32.72 32.50 32.50 2,256 +0.91(+2.88%)
Aug 15, 2013 31.59 31.59 31.59 31.59 468 -0.72(-2.23%)
Aug 14, 2013 32.31 32.31 32.31 32.31 100 +0.86(+2.73%)
Aug 13, 2013 31.35 31.45 31.35 31.45 577 +0.20(+0.64%)
Aug 09, 2013 31.25 31.25 31.25 0 +0.10(+0.32%)
Aug 08, 2013 31.15 31.15 31.15 31.15 800 -1.39(-4.27%)
Aug 06, 2013 32.54 32.54 32.54 0 +0.23(+0.71%)
Aug 05, 2013 32.31 32.31 32.31 32.31 734 +0.84(+2.67%)
Aug 01, 2013 31.47 31.47 31.47 0 +0.70(+2.27%)
Jul 31, 2013 31.05 31.05 30.65 30.77 4,345 +0.96(+3.22%)
Jul 30, 2013 29.99 29.99 29.73 29.81 3,109 +0.95(+3.29%)
Jul 29, 2013 29.26 29.26 28.86 28.86 1,573 -1.81(-5.90%)
Jul 25, 2013 30.67 30.67 30.67 0 +0.05(+0.16%)
Jul 24, 2013 30.62 30.62 30.62 30.62 100 -0.18(-0.58%)
Jul 23, 2013 30.80 30.93 30.80 30.80 4,848 -0.44(-1.41%)
Jul 22, 2013 31.16 31.58 31.16 31.24 1,425 -0.34(-1.08%)
Jul 19, 2013 31.62 31.62 31.58 31.58 720 +0.92(+3.00%)
Jul 18, 2013 30.66 30.66 30.66 30.66 198 +0.11(+0.36%)
Jul 16, 2013 30.55 30.55 30.55 30.55 0 +0.73(+2.45%)
Jul 15, 2013 30.16 30.16 29.82 29.82 691 -0.20(-0.67%)
Jul 12, 2013 30.06 30.06 30.02 30.02 1,276 -1.48(-4.70%)
Jul 09, 2013 31.50 31.50 31.50 0 +0.26(+0.83%)
Jul 08, 2013 31.12 31.24 31.12 31.24 200 -0.46(-1.45%)
Jul 02, 2013 31.70 31.70 31.70 31.70 0 +0.99(+3.22%)
Jul 01, 2013 30.63 30.71 30.63 30.71 200 +0.79(+2.64%)
Jun 28, 2013 29.75 29.92 29.75 29.92 413 -0.22(-0.73%)
Jun 27, 2013 30.14 30.14 30.14 30.14 200 -0.23(-0.76%)
Jun 26, 2013 30.37 30.37 30.37 30.37 420 +0.59(+1.98%)
Jun 25, 2013 29.68 29.78 29.68 29.78 808 +0.12(+0.40%)
Jun 24, 2013 30.21 30.21 29.66 29.66 1,542 -0.55(-1.82%)
Jun 21, 2013 30.13 30.28 30.13 30.21 654 +0.07(+0.23%)
Jun 20, 2013 30.14 30.14 30.14 30.14 100 -1.29(-4.09%)
Jun 19, 2013 31.45 31.45 31.37 31.43 410 +0.17(+0.53%)
Jun 18, 2013 31.27 31.27 31.26 31.26 686 -0.30(-0.95%)
Jun 17, 2013 31.43 31.56 31.43 31.56 839 +1.40(+4.64%)
Jun 14, 2013 30.15 30.18 30.15 30.16 1,200 -1.05(-3.36%)
Jun 13, 2013 31.18 31.21 31.18 31.21 1,200 +0.06(+0.19%)
Jun 12, 2013 31.38 31.38 31.15 31.15 232 -0.28(-0.89%)
Jun 11, 2013 31.26 31.43 31.26 31.43 267 -0.52(-1.63%)
Jun 10, 2013 31.55 31.95 31.55 31.95 258 +2.28(+7.68%)
Jun 07, 2013 29.66 29.97 29.65 29.67 3,157 -0.43(-1.43%)
Jun 06, 2013 29.60 30.10 29.60 30.10 248 -1.00(-3.22%)
Jun 04, 2013 31.10 31.10 31.10 0 +1.46(+4.93%)
Jun 03, 2013 29.52 29.64 29.52 29.64 334 -0.14(-0.47%)
May 31, 2013 29.82 29.92 29.78 29.78 6,448 -0.57(-1.88%)
May 30, 2013 30.25 30.49 30.25 30.35 4,392 +0.11(+0.36%)
May 29, 2013 30.24 30.44 30.10 30.24 698 -0.05(-0.17%)
May 28, 2013 30.29 30.29 30.20 30.29 1,214 -0.16(-0.53%)
May 24, 2013 30.30 30.45 30.30 30.45 3,874 -0.94(-2.99%)
May 23, 2013 31.54 31.60 30.70 31.39 1,153 -1.40(-4.27%)
May 22, 2013 32.79 32.79 32.79 32.79 699 +0.24(+0.74%)
May 21, 2013 32.50 32.70 32.50 32.55 591 -0.58(-1.75%)
May 20, 2013 33.13 33.13 33.13 33.13 100 -0.17(-0.51%)
May 17, 2013 33.10 33.30 33.10 33.30 926 -0.35(-1.04%)
May 16, 2013 33.59 33.65 33.59 33.65 2,412 -0.29(-0.85%)
May 15, 2013 33.73 33.94 33.73 33.94 757 +2.17(+6.83%)
May 13, 2013 31.77 31.77 31.77 31.77 1,476 +0.61(+1.96%)
May 10, 2013 31.05 31.20 31.05 31.16 1,379 -0.09(-0.29%)
May 09, 2013 31.20 31.47 31.20 31.25 1,095 +0.37(+1.20%)
May 08, 2013 30.99 30.99 30.69 30.88 2,807 -0.02(-0.06%)
May 07, 2013 30.66 30.90 30.66 30.90 214 +0.20(+0.65%)
May 06, 2013 30.70 30.70 30.70 30.70 100 +0.51(+1.69%)
May 03, 2013 29.89 30.60 29.89 30.19 1,533 +0.45(+1.51%)
May 02, 2013 29.74 29.74 29.74 29.74 132 -0.69(-2.27%)
May 01, 2013 30.73 30.73 30.43 30.43 1,108 -1.09(-3.46%)
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%)
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.