Omron Corp (PK) Historical Data - OMRNY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Omron Corp (PK) (OMRNY)
Omron Corp (PK) (OMRNY) Historical

Omron Corp (PK) (OMRNY)

34.78

-0.42

(-1.19%)

Closed 01 July 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610020	34.78	-0.42	-1.19	34.6885	34.79	34.6	36712
1719523200	35.2	0.34	0.98	33.9	35.38	33.9	24820
1719437040	34.86	-0.79	-2.22	35.205	36.18	34.86	98108
1719350880	35.65	1.3	3.78	35.212	36.38	35.19	503796
1719264540	34.35	0.73	2.18	34.432	34.77	34.3337	116906
1719005220	33.6162	-0.03	-0.10	33.479999	34.65	33.47	58350
1718918640	33.65	0.53	1.60	33.2	33.92	33.2	25576
1718746140	33.119999	0.12	0.36	33.555	34.05	33.009999	93192
1718659680	33	0.31	0.95	31.56	33.67	31.56	59114
1718400300	32.689999	-0.08	-0.24	33.59	33.59	32.64	35411
1718314140	32.77	0.08	0.24	33.6	33.6	32.57	45390
1718227380	32.689999	0.04	0.12	31.75	33.0473	31.75	39071
1718141340	32.65	-0.06	-0.18	33.71	33.71	32.54	53128
1718054880	32.71	-0.2	-0.61	32.659999	32.82	32.6	36661
1717795800	32.909999	-0.51	-1.53	33.04	33.11	32.9	19388
1717709400	33.42	-1.46	-4.19	33.97	33.97	33.36	43001
1717622460	34.88	0.14	0.40	34.49	35.45	34.49	38286
1717536360	34.74	0.84	2.48	34.46	34.84	34.46	58310
1717450140	33.9	0.91	2.76	34.37	34.9	33.78	72993
1717190940	32.99	-0.65	-1.92	32.95	33.2	32.659999	69240
1717104540	33.635	0.09	0.25	33.65	34.5	33.47	125449
1717018020	33.549999	-1.02	-2.94	32.28	33.9	32.28	101497
1716931740	34.566	0.23	0.66	33.6	35.45	33.6	61965
1716585840	34.34	0.5	1.48	34.12	34.39	34.12	94338
1716499740	33.84	0.22	0.65	34.28	34.34	33.702	91598
1716412800	33.62	-0.91	-2.62	34.58	34.58	33.6	86917
1716326940	34.525	-0.67	-1.89	34.61	34.84	34.47	57813
1716240180	35.19	0.49	1.41	35.075	35.19	34.9638	15772
1715981340	34.7	-0.62	-1.76	33.54	34.74	33.54	18328
1715894940	35.32	-1.13	-3.10	35.89	36.59	35.32	24690
1715808000	36.451	-0.48	-1.30	36.08	36.92	36.08	42899
1715722140	36.93	-0.2	-0.54	37.44	37.44	36.41	29343
1715635200	37.13	-0.89	-2.35	37.97	37.97	36.94	52291
1715376000	38.024	-0.97	-2.48	36.99	38.355	36.99	8796
1715289720	38.99	0.33	0.85	38.7	38.99	38.68	19684
1715203200	38.66	1.99	5.43	36.85	38.66	36.85	51460
1715117340	36.67	0.67	1.86	36.67	37.79	36.66	60535
1715030940	36	0.28	0.78	35.826	36.01	35.76	30568
1714771740	35.72	0.45	1.29	35.58	35.76	35.37	46302
1714685340	35.265	0.76	2.19	35.06	35.34	34.9275	24108
1714598400	34.51	0.11	0.32	33.13	34.94	33.13	30934
1714512600	34.4	0	0.00	34.83	34.83	34.4	32842
1714425720	34.4	0.47	1.39	34.38	34.4	34.07	48897
1714166580	33.93	0.33	0.98	33.98	34.25	33.69	40218
1714080300	33.6	-0.36	-1.06	32.984	33.66	32.6	57088
1713994020	33.96	0.1	0.30	33.89	35.14	33.74	53620
1713907740	33.86	-0.04	-0.12	33.45	33.86	33.29	55036
1713821340	33.9	1.41	4.34	33.9	34.2	33.64	64315
1713561900	32.49	-0.13	-0.40	32.7	32.82	32.439999	29480
1713475500	32.619999	-0.05	-0.15	32.049999	33	32.049999	53746
1713389100	32.67	-0.73	-2.19	32.86	32.86	32.281	71679
1713302940	33.4	-0	-0.00	33.479999	33.66	33.4	83632
1713216000	33.401	-1	-2.90	34.2	34.87	33.369999	44934
1712957160	34.4	-0.66	-1.88	35.25	35.25	34.4	120514
1712870760	35.06	0.85	2.48	34.8	35.06	34.61	46167
1712784000	34.21	-0.62	-1.78	34.44	34.54	34.175	56910
1712698140	34.83	-0.22	-0.63	34.965	35.1169	34.8	57069
1712611200	35.05	-0.43	-1.21	35.03	35.63	35.03	40373
1712352000	35.48	0.4	1.14	35.31	35.64	35.31	221107
1712265780	35.08	-0.88	-2.45	36.75	36.75	35.05	41164
1712179500	35.96	0.32	0.90	36.7	36.7	35.83	42088
1712092980	35.64	-1.49	-4.01	35.0001	35.74	35.0001	33476
1712006940	37.13	1.3	3.63	37.2	37.2	37.01	26003

Mizuho Financial

Cornish Metals (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions