Indicators

Omron Corp ADR (OP: OMRNY )

32.99 -0.64 (-1.92%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.80	21.80	21.50	21.80	1,443	+0.50(+2.35%)
May 27, 2004	21.30	21.56	21.30	21.30	16,421	+0.50(+2.40%)
May 26, 2004	20.80	21.50	20.80	20.80	3,544	+0.00(+0.00%)
May 25, 2004	20.80	21.50	20.80	20.80	3,544	-0.80(-3.70%)
May 24, 2004	21.60	22.00	21.34	21.60	6,255	+0.00(+0.00%)
May 21, 2004	21.60	22.00	21.34	21.60	6,255	+0.60(+2.86%)
May 20, 2004	21.00	21.85	20.95	21.00	46,747	-1.25(-5.62%)
May 19, 2004	22.25	22.30	21.50	22.25	14,350	+1.65(+8.01%)
May 18, 2004	20.50	21.15	20.50	20.60	3,756	+0.10(+0.49%)
May 17, 2004	20.50	21.10	20.40	20.50	1,595	+0.00(+0.00%)
May 14, 2004	20.80	21.30	20.50	20.50	1,643	-1.50(-6.82%)
May 13, 2004	22.00	22.00	22.00	22.00	0	+0.00(+0.00%)
May 12, 2004	21.50	22.60	21.25	22.00	4,106	+0.50(+2.33%)
May 11, 2004	21.20	21.50	21.02	21.50	3,140	+0.30(+1.42%)
May 10, 2004	22.00	22.00	21.00	21.20	6,804	-0.80(-3.64%)
May 07, 2004	23.50	22.83	21.90	22.00	7,838	-1.50(-6.38%)
May 06, 2004	24.40	24.20	23.30	23.50	55,038	-0.90(-3.69%)
May 05, 2004	24.10	25.00	24.40	24.40	2,551	+0.30(+1.24%)
May 04, 2004	24.10	24.75	24.00	24.10	1,925	+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.