OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
28.28
-0.78 (-2.68%)
At close: Mar 13, 2026
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 28.88 | 28.99 | 28.19 | 28.28 | 28.28 | -2.68% | 23,879 |
| Mar 12, 2026 | 29.28 | 29.37 | 29.05 | 29.06 | 29.06 | -2.12% | 26,004 |
| Mar 11, 2026 | 29.75 | 29.79 | 29.61 | 29.69 | 29.69 | -3.49% | 27,412 |
| Mar 10, 2026 | 30.24 | 30.90 | 30.24 | 30.76 | 30.76 | 3.03% | 15,558 |
| Mar 9, 2026 | 30.00 | 30.00 | 28.89 | 29.86 | 29.86 | -1.55% | 53,492 |
| Mar 6, 2026 | 30.17 | 30.76 | 30.17 | 30.33 | 30.33 | -0.71% | 21,270 |
| Mar 5, 2026 | 30.80 | 30.86 | 30.18 | 30.55 | 30.55 | -3.77% | 21,111 |
| Mar 4, 2026 | 31.49 | 31.75 | 31.29 | 31.75 | 31.75 | -0.36% | 50,475 |
| Mar 3, 2026 | 31.25 | 32.35 | 30.78 | 31.86 | 31.86 | -7.17% | 159,316 |
| Mar 2, 2026 | 33.42 | 34.60 | 33.42 | 34.32 | 34.32 | -2.83% | 38,717 |
| Feb 27, 2026 | 35.30 | 35.43 | 35.25 | 35.32 | 35.32 | 1.64% | 18,582 |
| Feb 26, 2026 | 34.78 | 34.85 | 34.65 | 34.75 | 34.75 | -3.20% | 18,937 |
| Feb 25, 2026 | 35.72 | 35.90 | 35.72 | 35.90 | 35.90 | 4.36% | 30,315 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.20 | 34.40 | 34.40 | 3.55% | 21,808 |
| Feb 23, 2026 | 33.50 | 33.50 | 33.17 | 33.22 | 33.22 | -0.39% | 34,557 |
| Feb 20, 2026 | 33.09 | 33.46 | 32.97 | 33.35 | 33.35 | 1.83% | 23,742 |
| Feb 19, 2026 | 32.65 | 32.83 | 32.65 | 32.75 | 32.75 | 4.92% | 24,836 |
| Feb 18, 2026 | 31.01 | 31.28 | 31.01 | 31.22 | 31.22 | -1.81% | 59,188 |
| Feb 17, 2026 | 31.00 | 32.07 | 31.00 | 31.79 | 31.79 | 1.89% | 62,724 |
| Feb 13, 2026 | 31.08 | 31.33 | 31.05 | 31.20 | 31.20 | 0.10% | 69,262 |
| Feb 12, 2026 | 31.35 | 31.35 | 31.00 | 31.17 | 31.17 | -2.23% | 54,819 |
| Feb 11, 2026 | 31.90 | 32.00 | 31.71 | 31.88 | 31.88 | 0.41% | 53,857 |
| Feb 10, 2026 | 31.53 | 31.82 | 31.47 | 31.75 | 31.75 | -0.19% | 64,828 |
| Feb 9, 2026 | 31.00 | 31.85 | 31.00 | 31.81 | 31.81 | 6.74% | 111,500 |
| Feb 6, 2026 | 29.44 | 29.84 | 29.25 | 29.80 | 29.80 | 16.98% | 113,016 |
| Feb 5, 2026 | 26.50 | 26.50 | 24.48 | 25.48 | 25.48 | -3.10% | 91,396 |
| Feb 4, 2026 | 25.87 | 26.43 | 25.87 | 26.29 | 26.29 | 3.30% | 112,523 |
| Feb 3, 2026 | 25.46 | 25.46 | 25.22 | 25.45 | 25.45 | -0.12% | 115,328 |
| Feb 2, 2026 | 25.31 | 25.56 | 25.31 | 25.48 | 25.48 | 0.39% | 19,956 |
| Jan 30, 2026 | 25.48 | 25.51 | 25.29 | 25.38 | 25.38 | 1.01% | 21,094 |
| Jan 29, 2026 | 25.20 | 25.20 | 24.83 | 25.13 | 25.13 | -0.57% | 27,256 |
| Jan 28, 2026 | 25.59 | 25.59 | 25.17 | 25.27 | 25.27 | -1.20% | 32,073 |
| Jan 27, 2026 | 25.40 | 25.60 | 25.34 | 25.58 | 25.58 | 0.82% | 24,388 |
| Jan 26, 2026 | 26.53 | 26.53 | 25.28 | 25.37 | 25.37 | 0.43% | 29,981 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.15 | 25.26 | 25.26 | -0.32% | 28,165 |
| Jan 22, 2026 | 25.28 | 25.37 | 25.21 | 25.34 | 25.34 | 1.69% | 37,886 |
| Jan 21, 2026 | 24.78 | 25.06 | 24.71 | 24.92 | 24.92 | 0.61% | 37,939 |
| Jan 20, 2026 | 24.86 | 25.02 | 24.01 | 24.77 | 24.77 | -2.71% | 59,282 |
| Jan 16, 2026 | 25.43 | 25.46 | 25.37 | 25.46 | 25.46 | -0.12% | 23,498 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.49 | 25.49 | 25.49 | 0.71% | 37,379 |
| Jan 14, 2026 | 25.40 | 25.44 | 25.27 | 25.31 | 25.31 | 0.11% | 58,544 |
| Jan 13, 2026 | 25.37 | 25.42 | 25.26 | 25.28 | 25.28 | -2.89% | 38,257 |
| Jan 12, 2026 | 25.88 | 26.05 | 25.80 | 26.04 | 26.04 | 0.15% | 29,118 |
| Jan 9, 2026 | 26.00 | 26.04 | 25.83 | 26.00 | 26.00 | 1.70% | 28,702 |
| Jan 8, 2026 | 25.47 | 25.58 | 25.44 | 25.56 | 25.56 | -0.12% | 27,408 |
| Jan 7, 2026 | 25.65 | 25.70 | 25.58 | 25.59 | 25.59 | 0.47% | 31,380 |
| Jan 6, 2026 | 25.50 | 25.52 | 25.40 | 25.47 | 25.47 | -0.79% | 43,293 |
| Jan 5, 2026 | 26.52 | 26.52 | 25.28 | 25.67 | 25.67 | 1.04% | 45,791 |
| Jan 2, 2026 | 25.42 | 25.55 | 25.28 | 25.41 | 25.41 | 0.79% | 25,406 |
| Dec 31, 2025 | 24.29 | 25.29 | 24.29 | 25.21 | 25.21 | -0.43% | 20,194 |