Omron Corp ADR (OP: OMRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	32.45	32.56	32.39	32.54	45,076	-0.59(-1.78%)
Nov 21, 2024	33.08	33.26	32.31	33.13	77,604	+0.46(+1.41%)
Nov 20, 2024	32.44	32.67	32.42	32.67	34,758	-0.27(-0.82%)
Nov 19, 2024	32.76	33.02	32.76	32.94	103,050	-0.09(-0.27%)
Nov 18, 2024	34.31	34.31	32.31	33.03	81,740	-0.01(-0.03%)
Nov 15, 2024	32.88	33.15	32.00	33.04	114,530	-0.11(-0.33%)
Nov 14, 2024	32.00	34.06	32.00	33.15	57,461	-1.13(-3.30%)
Nov 13, 2024	33.39	34.32	33.39	34.28	32,913	-0.46(-1.31%)
Nov 12, 2024	34.93	35.12	34.51	34.74	36,185	-0.80(-2.26%)
Nov 11, 2024	35.64	35.64	35.50	35.54	19,776	-1.44(-3.89%)
Nov 08, 2024	37.78	37.78	36.83	36.98	15,729	-1.06(-2.79%)
Nov 07, 2024	37.80	38.04	37.80	38.04	19,261	-1.21(-3.08%)
Nov 06, 2024	39.50	39.65	39.15	39.25	15,668	-1.30(-3.22%)
Nov 05, 2024	40.69	40.89	40.10	40.55	12,606	+0.84(+2.13%)
Nov 04, 2024	40.10	40.60	39.56	39.71	24,616	-0.05(-0.13%)
Nov 01, 2024	39.65	39.76	39.50	39.76	9,693	+0.28(+0.71%)
Oct 31, 2024	39.95	40.46	39.32	39.48	9,805	-1.13(-2.78%)
Oct 30, 2024	40.61	40.82	40.52	40.61	11,892	+0.34(+0.84%)
Oct 29, 2024	40.00	41.34	40.00	40.27	16,599	+0.08(+0.20%)
Oct 28, 2024	39.53	40.19	39.53	40.19	18,610	+0.78(+1.98%)
Oct 25, 2024	39.70	39.75	39.41	39.41	12,439	+0.02(+0.06%)
Oct 24, 2024	39.24	39.41	39.13	39.39	9,469	+0.12(+0.30%)
Oct 23, 2024	39.27	40.70	38.10	39.27	22,625	-1.43(-3.51%)
Oct 22, 2024	40.83	41.20	40.57	40.70	18,808	-0.65(-1.57%)
Oct 21, 2024	41.23	41.68	41.23	41.35	8,244	-0.64(-1.54%)
Oct 18, 2024	42.47	42.72	41.92	41.99	21,342	+0.03(+0.08%)
Oct 17, 2024	42.14	42.14	41.88	41.96	8,995	-0.76(-1.78%)
Oct 16, 2024	42.58	42.72	42.57	42.72	16,021	-1.04(-2.38%)
Oct 15, 2024	44.79	44.79	43.60	43.76	34,302	-1.07(-2.39%)
Oct 14, 2024	46.30	46.30	44.70	44.83	5,059	-0.78(-1.71%)
Oct 11, 2024	44.87	46.31	44.87	45.61	5,976	+1.26(+2.84%)
Oct 10, 2024	44.00	44.35	43.87	44.35	7,183	+0.85(+1.95%)
Oct 09, 2024	44.00	44.29	43.35	43.50	9,200	-1.19(-2.66%)
Oct 08, 2024	45.00	45.00	44.46	44.69	17,123	+0.12(+0.27%)
Oct 07, 2024	44.77	44.77	44.48	44.57	21,308	-0.18(-0.40%)
Oct 04, 2024	44.75	44.84	44.53	44.75	16,266	-0.07(-0.16%)
Oct 03, 2024	44.48	44.99	44.40	44.82	10,244	-0.36(-0.81%)
Oct 02, 2024	44.96	45.32	44.95	45.19	11,404	-0.62(-1.36%)
Oct 01, 2024	45.62	45.96	45.29	45.81	44,652	+0.14(+0.31%)
Sep 30, 2024	46.49	46.99	45.53	45.67	17,613	-0.15(-0.33%)
Sep 27, 2024	46.50	47.75	45.82	45.82	15,212	+0.12(+0.26%)
Sep 26, 2024	45.00	46.01	45.00	45.70	14,371	+0.86(+1.92%)
Sep 25, 2024	44.90	44.99	44.75	44.84	9,715	+0.36(+0.80%)
Sep 24, 2024	42.23	44.99	42.23	44.48	20,598	+0.16(+0.37%)
Sep 23, 2024	44.50	44.91	44.29	44.32	11,727	+0.22(+0.50%)
Sep 20, 2024	44.00	44.32	43.76	44.10	7,454	+1.05(+2.45%)
Sep 19, 2024	41.70	43.08	41.70	43.05	23,367	+0.57(+1.33%)
Sep 18, 2024	42.70	43.17	41.70	42.48	9,805	-0.10(-0.23%)
Sep 17, 2024	42.79	43.99	42.51	42.58	20,430	-0.07(-0.15%)
Sep 16, 2024	42.15	42.75	42.10	42.65	10,469	+1.22(+2.95%)
Sep 13, 2024	41.52	42.22	41.35	41.42	28,771	-0.93(-2.18%)
Sep 12, 2024	40.70	42.35	40.70	42.35	30,713	+1.36(+3.32%)
Sep 11, 2024	40.69	41.00	40.40	40.99	59,269	+0.34(+0.84%)
Sep 10, 2024	40.34	40.65	40.17	40.65	131,695	-0.74(-1.79%)
Sep 09, 2024	42.44	42.45	41.30	41.39	17,244	+0.93(+2.30%)
Sep 06, 2024	40.67	40.73	39.94	40.46	44,084	-0.73(-1.78%)
Sep 05, 2024	41.14	41.27	41.04	41.19	16,265	+0.59(+1.45%)
Sep 04, 2024	40.56	40.60	40.17	40.60	22,544	+0.09(+0.22%)