Omron Corp Historical Data - OMR1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.399999	-10.3658509258	32.799999	32.799999	29.6	32	30.36562499	DE
4	-1.8	-5.76923076923	31.2	32.799999	29.6	53	31.77314364	DE
12	-9	-23.4375	38.4	38.4	29.6	52	32.58461534	DE
26	-4.6	-13.5294117647	34	41.6	29.6	54	35.13480492	DE
52	-13.6	-31.6279069767	43	43.8	29.6	67	34.24339572	DE
156	-15.4	-34.375	44.8	45.4	29.6	67	35.20263388	DE
260	-15.4	-34.375	44.8	45.4	29.6	67	35.20263388	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	29.6	0	0.00	29.6	29.6	29.6	89
1736458020	29.6	-0.8	-2.63	29.6	29.6	29.6	34
1736371620	30.4	-0.6	-1.94	30.2	30.4	30.2	59
1736285220	31	-1.8	-5.49	31	31	31	34
1736198820	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1735939620	32.799999	0	0.00	32.799999	32.799999	32.799999	1
1735853220	32.799999	0	0.00	32.799999	32.799999	32.799999	2
1735594020	32.799999	0.2	0.61	32.799999	32.799999	32.799999	70
1735334820	32.6	0.6	1.88	32.4	32.799999	32.4	218
1734989220	32	0.2	0.63	32	32	32	55
1734730020	31.8	1.2	3.92	31.8	31.8	31.8	3
1734643620	30.6	-0.8	-2.55	30.6	30.6	30.6	13
1734557220	31.4	0.4	1.29	31.4	31.4	31.4	100
1734470820	31	0	0.00	31	31	31	0
1734384420	31	-1.2	-3.73	31.2	31.2	31	44
1734125220	32.2	0	0.00	32.2	32.2	32.2	0
1734038820	32.2	-0.4	-1.23	32.6	32.6	32.2	13
1733952420	32.6	0	0.00	32.6	32.6	32.6	0
1733866020	32.6	1	3.16	32.6	32.6	32.6	110
1733779620	31.6	0	0.00	31.6	31.6	31.6	0
1733520420	31.6	0.8	2.60	31.6	31.6	31.6	20
1733434020	30.8	0.8	2.67	30.8	30.8	30.8	8
1733347620	30	-0.8	-2.60	30	30	30	8
1733261220	30.8	0.4	1.32	30.8	30.8	30.8	2
1733174820	30.4	0	0.00	30.4	30.4	30	10
1732915620	30.4	0	0.00	30.4	30.4	30.4	0
1732829220	30.4	0.4	1.33	30.4	30.4	30.4	8
1732742820	30	-1.6	-5.06	30	30	30	100
1732656420	31.6	0	0.00	31.6	31.6	31.6	0
1732570020	31.6	0	0.00	31.6	31.6	31.6	0
1732310820	31.6	-0.2	-0.63	31.2	31.6	31.2	160
1732224420	31.8	0.4	1.27	31.6	31.8	31.6	106
1732138020	31.4	0	0.00	31.4	31.4	31.4	0
1732051620	31.4	-0.4	-1.26	31.4	31.4	31.4	100
1731965220	31.8	-1.8	-5.36	31.6	31.8	31.6	83
1731706020	33.6	0	0.00	33.6	33.6	33.6	0
1731619620	33.6	0	0.00	33.6	33.6	33.6	0
1731533220	33.6	0	0.00	33.6	33.6	33.6	0
1731446820	33.6	0	0.00	33.6	33.6	33.6	0
1731360420	33.6	-2	-5.62	33.4	33.6	33.4	81
1731101220	35.6	-1.8	-4.81	35.6	35.6	35.6	1
1731014760	37.4	0	0.00	37.4	37.4	37.4	0
1730928360	37.4	0.6	1.63	36	37.4	36	203
1730841960	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1730755560	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1730496360	36.799999	0.4	1.10	36.799999	36.799999	36.799999	2
1730409960	36.4	0.4	1.11	36.4	36.4	36.4	40
1730320020	36	0	0.00	36	36	36	0
1730233620	36	0	0.00	36	36	36	0
1730147220	36	0	0.00	36	36	36	0
1729888020	36	-0.6	-1.64	36	36	36	5
1729801560	36.6	0	0.00	36.6	36.6	36.6	0
1729715160	36.6	-1.8	-4.69	36.6	36.6	36.6	1
1729628760	38.4	0	0.00	38.4	38.4	38.4	0
1729542360	38.4	0	0.00	38.4	38.4	38.4	9
1729283160	38.4	0	0.00	38.4	38.4	38.4	0
1729196760	38.4	-0.2	-0.52	38.4	38.4	38.4	20
1729110360	38.6	-1.2	-3.02	38.6	38.6	38.6	248
1729023960	39.799999	-0.8	-1.97	39.799999	39.799999	39.799999	4
1728937620	40.6	-0.6	-1.46	41.4	41.4	40.6	132
1728678360	41.2	1.4	3.52	41.2	41.2	41.2	4

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Omron Corp (OMR1)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Omron Corp (OMR1) Historical

Omron Corp (OMR1)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free