-
April 13 2021 10:20 PM ET - till market
open: 12:50
Log In
Register
You aren't logged in
Historical Prices for OMRON CORP SPON ADR (OMRNY)
|
Historical Prices for OMRON CORP SPON ADR
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
33.608 |
33.73 |
33.51 |
33.51 |
10487 |
33.51 |
| Aug 22, 2016 |
34.1 |
34.1 |
33.65 |
33.8 |
5030 |
33.8 |
| Aug 19, 2016 |
34.42 |
34.46 |
34.35 |
34.46 |
1659 |
34.46 |
| Aug 18, 2016 |
34.18 |
34.25 |
34.14 |
34.25 |
3152 |
34.25 |
| Aug 17, 2016 |
33.97 |
34.3 |
33.97 |
34.2 |
2048 |
34.2 |
| Aug 16, 2016 |
34.33 |
34.48 |
34.3 |
34.44 |
3863 |
34.44 |
| Aug 15, 2016 |
34.56 |
34.56 |
34.5 |
34.5 |
1438 |
34.5 |
| Aug 12, 2016 |
34.64 |
34.87 |
34.64 |
34.66 |
2696 |
34.66 |
| Aug 11, 2016 |
33.96 |
34.34 |
33.96 |
34.19 |
4256 |
34.19 |
| Aug 10, 2016 |
34.05 |
34.15 |
33.86 |
33.87 |
3664 |
33.87 |
| Aug 09, 2016 |
33.265 |
33.265 |
33.07 |
33.07 |
2249 |
33.07 |
| Aug 08, 2016 |
33.2 |
33.31 |
33.07 |
33.07 |
7821 |
33.07 |
| Aug 05, 2016 |
32.71 |
32.87 |
32.6 |
32.87 |
10814 |
32.87 |
| Aug 04, 2016 |
32.62 |
32.68 |
32.52 |
32.61 |
5741 |
32.61 |
| Aug 03, 2016 |
31.63 |
31.95 |
31.63 |
31.885 |
4514 |
31.885 |
| Aug 02, 2016 |
32.35 |
32.425 |
32.09 |
32.41 |
6801 |
32.41 |
| Aug 01, 2016 |
33.1025 |
33.14 |
32.78 |
32.9 |
1074 |
32.9 |
| Jul 29, 2016 |
33.03 |
33.04 |
32.96 |
32.99 |
3608 |
32.99 |
| Jul 28, 2016 |
34.29 |
34.29 |
32.95 |
33.6 |
2705 |
33.6 |
| Jul 27, 2016 |
34.44 |
34.552 |
34.1 |
34.552 |
2176 |
34.552 |
