Omron Corp ADR (OP: OMRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	31.01	31.15	29.93	30.95	53,378	-0.32(-1.02%)
Mar 10, 2025	31.66	31.77	31.26	31.27	39,477	-0.36(-1.14%)
Mar 07, 2025	31.40	31.65	31.34	31.63	33,339	+0.93(+3.03%)
Mar 06, 2025	30.75	30.79	30.40	30.70	25,101	+0.29(+0.97%)
Mar 05, 2025	30.07	30.48	30.07	30.41	30,951	+0.64(+2.13%)
Mar 04, 2025	29.57	30.16	29.45	29.77	61,313	+0.05(+0.17%)
Mar 03, 2025	30.07	30.22	29.71	29.72	53,619	-0.37(-1.23%)
Feb 28, 2025	30.00	31.15	29.82	30.09	40,876	-0.34(-1.12%)
Feb 27, 2025	31.18	31.65	30.43	30.43	61,893	-0.52(-1.70%)
Feb 26, 2025	30.86	31.08	30.80	30.95	28,163	+0.11(+0.37%)
Feb 25, 2025	30.91	31.06	30.16	30.84	42,414	+0.69(+2.29%)
Feb 24, 2025	30.18	31.63	29.88	30.15	58,028	-0.29(-0.95%)
Feb 21, 2025	30.86	30.87	30.30	30.44	213,406	+0.04(+0.13%)
Feb 20, 2025	30.38	30.40	30.26	30.40	25,962	+0.57(+1.91%)
Feb 19, 2025	29.75	29.84	29.42	29.83	45,025	+0.16(+0.54%)
Feb 18, 2025	29.60	29.70	29.58	29.67	48,219	+0.12(+0.40%)
Feb 14, 2025	29.43	29.62	29.20	29.55	29,171	-0.71(-2.35%)
Feb 13, 2025	30.44	30.44	30.00	30.26	36,398	-0.12(-0.39%)
Feb 12, 2025	30.08	30.45	30.08	30.38	23,120	-1.53(-4.80%)
Feb 11, 2025	31.79	32.50	31.50	31.91	35,525	-0.87(-2.64%)
Feb 10, 2025	33.20	33.45	32.40	32.78	24,353	+1.09(+3.43%)
Feb 07, 2025	32.11	32.16	31.33	31.69	47,021	-0.42(-1.31%)
Feb 06, 2025	32.72	32.73	32.11	32.11	50,524	-0.44(-1.34%)
Feb 05, 2025	32.30	32.59	32.30	32.55	97,167	+0.36(+1.10%)
Feb 04, 2025	32.35	32.36	31.27	32.19	46,065	+0.36(+1.15%)
Feb 03, 2025	31.65	31.93	30.19	31.82	39,026	-1.10(-3.33%)
Jan 31, 2025	32.97	33.25	32.91	32.92	22,352	-0.67(-1.99%)
Jan 30, 2025	33.25	33.67	32.96	33.59	20,839	+0.65(+1.96%)
Jan 29, 2025	34.72	34.72	32.72	32.95	41,614	-0.55(-1.66%)
Jan 28, 2025	33.39	33.50	33.13	33.50	110,185	+0.97(+2.98%)
Jan 27, 2025	32.66	32.99	32.30	32.53	52,462	-0.89(-2.66%)
Jan 24, 2025	33.95	33.95	33.37	33.42	28,422	+1.04(+3.20%)
Jan 23, 2025	31.53	32.79	31.53	32.38	48,345	-0.48(-1.48%)
Jan 22, 2025	32.45	33.51	32.45	32.87	82,268	+0.23(+0.70%)
Jan 21, 2025	31.69	32.78	31.69	32.64	112,012	+1.54(+4.95%)
Jan 17, 2025	31.00	31.49	30.40	31.10	49,247	+0.74(+2.44%)
Jan 16, 2025	30.29	30.42	30.28	30.36	67,833	+0.27(+0.90%)
Jan 15, 2025	30.05	30.14	29.91	30.09	58,328	-0.03(-0.10%)
Jan 14, 2025	29.30	30.25	29.30	30.12	145,091	+0.25(+0.84%)
Jan 13, 2025	29.88	30.05	29.71	29.87	52,199	-0.20(-0.67%)
Jan 10, 2025	30.02	31.50	30.00	30.07	48,840	-0.93(-3.00%)
Jan 08, 2025	30.92	31.11	30.67	31.00	62,070	-0.87(-2.73%)
Jan 07, 2025	31.31	32.10	31.30	31.87	59,361	-1.14(-3.45%)
Jan 06, 2025	33.07	33.19	32.93	33.01	94,188	-0.76(-2.25%)
Jan 03, 2025	34.91	34.91	33.69	33.77	36,054	+0.17(+0.51%)