Omron Corp Historical Data - OMR1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Omron Corp (OMR1)
Omron Corp (OMR1) Historical

Omron Corp (OMR1)

31.80

0.60

(1.92%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	7.43243243243	29.6	32.2	29.6	462	31.43463203	DE
4	-0.6	-1.85185185185	32.4	32.799999	29.2	202	31.30640262	DE
12	-4.999999	-13.5869541736	36.799999	37.4	29.2	115	31.68464787	DE
26	-1.999999	-5.9171569798	33.799999	41.6	29.2	82	33.60105687	DE
52	-10.8	-25.3521126761	42.6	42.6	29.2	81	33.26478075	DE
156	-13	-29.0178571429	44.8	45.4	29.2	78	34.48758975	DE
260	-13	-29.0178571429	44.8	45.4	29.2	78	34.48758975	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	32.2	1	3.21	32.2	32.2	32.2	70
1737667620	31.2	-0.2	-0.64	30.8	31.2	30.8	82
1737581220	31.4	-0.8	-2.48	31.4	31.4	31.4	30
1737494820	32.2	1.4	4.55	31.4	32.2	31.2	1320
1737408420	30.8	0.8	2.67	31	31.2	30.8	337
1737149220	30	0.8	2.74	29.6	30	29.6	541
1737062820	29.2	0	0.00	29.2	29.2	29.2	0
1736976420	29.2	-0.2	-0.68	29.2	29.2	29.2	37
1736890020	29.4	0	0.00	29.4	29.4	29.4	0
1736803620	29.4	-0.2	-0.68	29.4	29.4	29.4	176
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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