Omron Corp Historical Data - OMR1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.200001	-5.78947631579	38	38	36.4	116	37.09111748	DE
4	2	5.91715993838	33.799999	38	33	71	35.69024674	DE
12	5.399999	17.7631546053	30.4	38	29.6	67	33.12954955	DE
26	0.799999	2.28571142857	35	38	29.6	79	32.86606789	DE
52	-8.000001	-18.2648424658	43.8	44.8	29.6	75	35.17552748	DE
156	-9.000001	-20.0892879464	44.8	45.4	29.6	74	35.2825907	DE
260	-9.000001	-20.0892879464	44.8	45.4	29.6	74	35.2825907	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1725654360	36.6	0	0.00	36.6	36.6	36.6	0
1725567960	36.6	0	0.00	36.6	36.6	36.6	0
1725481560	36.6	0	0.00	36.6	36.6	36.6	0
1725395160	36.6	-1	-2.66	37.6	37.6	36.4	226
1725308760	37.6	-0.4	-1.05	37.6	37.6	37.6	2
1725049560	38	0.6	1.60	38	38	37.4	121
1724963160	37.4	0	0.00	37.4	37.4	37.4	0
1724876760	37.4	0.6	1.63	37.4	37.4	37.4	2
1724790420	36.799999	0.6	1.66	36.799999	36.799999	36.799999	20
1724704020	36.2	0	0.00	36.2	36.2	36.2	0
1724444820	36.2	0.8	2.26	36.2	37	36.2	47
1724358420	35.4	-0.6	-1.67	36	36	35.4	50
1724271960	36	2.6	7.78	35	36	34.799999	160
1724185560	33.4	0.4	1.21	33.4	33.4	33.4	50
1724099220	33	-0.2	-0.60	33	33	33	150
1723840020	33.2	0	0.00	33.2	33.2	33.2	0
1723753620	33.2	-0.6	-1.78	33.2	33.2	33.2	20
1723667160	33.799999	0.2	0.60	33.799999	33.799999	33.799999	3
1723580820	33.6	0	0.00	33.6	33.6	33.6	0
1723494420	33.6	0	0.00	33.6	33.6	33.6	0
1723235220	33.6	0	0.00	33.6	33.6	33.6	0
1723148820	33.6	0.2	0.60	33.6	33.6	33.6	2
1723062360	33.4	0.6	1.83	33.4	33.4	33.4	1
1722975960	32.799999	3.2	10.81	32.2	32.799999	32.2	136
1722889620	29.6	-3	-9.20	30.8	30.8	29.6	69
1722630420	32.6	0	0.00	32.6	32.6	32.6	0
1722544020	32.6	-1.2	-3.55	33.2	33.2	32.6	3
1722457620	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1722371220	33.799999	0.8	2.42	33.799999	33.799999	33.799999	50
1722282600	33	0	0.00	33	33	33	0
1722023400	33	0	0.00	33	33	33	0
1721937000	33	0	0.00	33	33	33	0
1721850600	33	0	0.00	33	33	33	0
1721764200	33	0	0.00	33	33	33	0
1721677800	33	-1	-2.94	32.799999	33	32.799999	36
1721420760	34	0	0.00	34	34	34	0
1721334360	34	0	0.00	34	34	34	0
1721247960	34	0	0.00	34	34	34	0
1721161560	34	1.2	3.66	34	34	34	30
1721075160	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1720815960	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1720729560	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1720643160	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1720556760	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1720470360	32.799999	-1	-2.96	33.2	33.2	32.799999	71
1720211220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1720124820	33.799999	0.2	0.60	33.799999	33.799999	33.799999	71
1720038420	33.6	1.2	3.70	33.6	33.6	33.6	5
1719952020	32.4	0	0.00	32.4	32.4	32.4	0
1719865620	32.4	-0.2	-0.61	33	33	32.4	2
1719606420	32.6	0	0.00	32.6	32.6	32.6	10
1719520020	32.6	0	0.00	32.6	32.6	32.6	0
1719433620	32.6	-0.4	-1.21	32.6	32.6	32.6	38
1719347160	33	0.6	1.85	33	33	33	33
1719260820	32.4	1	3.18	32.2	32.4	32.2	21
1719001560	31.4	0	0.00	31.4	31.4	31.4	0
1718915160	31.4	-0.6	-1.88	32	32	31.4	2
1718828820	32	2.2	7.38	32	32	32	160
1718742420	29.8	0	0.00	29.8	29.8	29.8	0
1718656020	29.8	-0.6	-1.97	29.6	29.8	29.6	441
1718396820	30.4	0	0.00	30.4	30.4	30.4	100
1718310420	30.4	0	0.00	30.4	30.4	30.4	0
1718224020	30.4	0	0.00	30.4	30.4	30.4	0
1718137620	30.4	-0.2	-0.65	30.4	30.4	30.4	100
1718051220	30.6	0	0.00	30.6	30.6	30.6	0
1717792020	30.6	-0.6	-1.92	30.6	30.6	30.2	3

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Omron Corp (OMR1)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Omron Corp (OMR1) Historical

Omron Corp (OMR1)

Professional-Grade Tools, for Individual Investors.

Your Recent History