OMRON Corporation (FRA:OMR1)
Germany · Delayed Price · Currency is EUR 20.80
0.00 (0.00%)
At close: Dec 19, 2025
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 18, 2025 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Dec 12, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Dec 10, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 5, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 4, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 4.63% | - |
| Dec 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 2, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 27, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 20, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 30 |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Nov 17, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 14, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Nov 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 10, 2025 | 21.40 | 22.00 | 21.20 | 22.00 | 22.00 | -6.78% | 3,065 |
| Nov 7, 2025 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | 3 |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 30, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | -0.82% | - |
| Oct 29, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 28, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 27, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1.63% | 190 |
| Oct 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5.13% | 10 |
| Oct 23, 2025 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -7.87% | 10 |
| Oct 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 8.55% | - |
| Oct 21, 2025 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | -6.40% | - |
| Oct 20, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 6.84% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Oct 16, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Oct 14, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 13, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -0.83% | - |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |