OMRON Corporation (OMRNY)
OTCMKTS
· Delayed Price · Currency is USD
26.24
+1.88 (7.72%)
Jul 8, 2025, 3:58 PM EDT
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.92 | 26.92 | 25.82 | 26.24 | - | 7.72% | 17,215 |
| Jul 7, 2025 | 25.00 | 25.20 | 24.16 | 24.36 | 24.36 | -5.23% | 113,940 |
| Jul 3, 2025 | 25.73 | 26.32 | 25.68 | 25.71 | 25.71 | -0.45% | 24,598 |
| Jul 2, 2025 | 25.02 | 25.82 | 24.64 | 25.82 | 25.82 | -1.64% | 44,993 |
| Jul 1, 2025 | 26.47 | 26.47 | 26.02 | 26.25 | 26.25 | -2.78% | 42,330 |
| Jun 30, 2025 | 28.06 | 28.06 | 26.90 | 27.00 | 27.00 | 0.87% | 25,531 |
| Jun 27, 2025 | 26.64 | 26.96 | 26.64 | 26.77 | 26.77 | -0.61% | 30,617 |
| Jun 26, 2025 | 27.20 | 27.20 | 26.61 | 26.93 | 26.93 | 2.12% | 28,212 |
| Jun 25, 2025 | 26.55 | 26.57 | 26.34 | 26.37 | 26.37 | 0.19% | 29,868 |
| Jun 24, 2025 | 26.24 | 26.36 | 26.12 | 26.32 | 26.32 | 0.69% | 47,749 |
| Jun 23, 2025 | 25.89 | 26.14 | 25.78 | 26.14 | 26.14 | 0.35% | 76,637 |
| Jun 20, 2025 | 26.34 | 26.34 | 26.02 | 26.05 | 26.05 | -0.88% | 66,245 |
| Jun 18, 2025 | 26.21 | 26.55 | 25.93 | 26.28 | 26.28 | 1.58% | 35,885 |
| Jun 17, 2025 | 26.53 | 26.53 | 25.85 | 25.87 | 25.87 | -2.41% | 58,255 |
| Jun 16, 2025 | 26.59 | 26.72 | 26.46 | 26.51 | 26.51 | 0.30% | 65,948 |
| Jun 13, 2025 | 26.00 | 26.62 | 25.96 | 26.43 | 26.43 | -1.82% | 37,601 |
| Jun 12, 2025 | 27.26 | 27.35 | 26.85 | 26.92 | 26.92 | 0.93% | 45,891 |
| Jun 11, 2025 | 26.00 | 26.85 | 26.00 | 26.67 | 26.67 | 1.57% | 23,834 |
| Jun 10, 2025 | 25.68 | 26.34 | 25.68 | 26.26 | 26.26 | 2.26% | 25,580 |
| Jun 9, 2025 | 25.72 | 25.76 | 25.68 | 25.68 | 25.68 | 1.13% | 36,497 |
| Jun 6, 2025 | 25.77 | 25.93 | 25.37 | 25.39 | 25.39 | 0.27% | 42,470 |
| Jun 5, 2025 | 25.45 | 26.08 | 25.29 | 25.32 | 25.32 | -2.94% | 32,815 |
| Jun 4, 2025 | 25.87 | 26.49 | 25.87 | 26.09 | 26.09 | - | 22,044 |
| Jun 3, 2025 | 25.95 | 26.16 | 25.79 | 26.09 | 26.09 | -0.72% | 78,085 |
| Jun 2, 2025 | 25.77 | 26.30 | 25.77 | 26.28 | 26.28 | 1.66% | 32,062 |
| May 30, 2025 | 25.81 | 25.95 | 25.67 | 25.85 | 25.85 | -0.73% | 22,669 |
| May 29, 2025 | 26.00 | 26.14 | 25.86 | 26.04 | 26.04 | -1.44% | 59,393 |
| May 28, 2025 | 25.80 | 26.42 | 25.80 | 26.42 | 26.42 | -1.34% | 58,336 |
| May 27, 2025 | 26.50 | 27.24 | 26.50 | 26.78 | 26.78 | 1.21% | 56,779 |
| May 23, 2025 | 25.33 | 26.49 | 25.33 | 26.46 | 26.46 | 0.27% | 30,943 |
| May 22, 2025 | 26.87 | 26.87 | 25.84 | 26.39 | 26.39 | -1.27% | 78,868 |
| May 21, 2025 | 27.12 | 27.47 | 26.71 | 26.73 | 26.73 | -0.41% | 25,520 |
| May 20, 2025 | 27.12 | 27.12 | 26.72 | 26.84 | 26.84 | 0.23% | 36,452 |
| May 19, 2025 | 26.75 | 26.95 | 26.14 | 26.78 | 26.78 | -0.60% | 79,209 |
| May 16, 2025 | 27.08 | 27.23 | 26.76 | 26.94 | 26.94 | -2.07% | 40,493 |
| May 15, 2025 | 27.95 | 27.95 | 27.39 | 27.51 | 27.51 | -1.57% | 29,261 |
| May 14, 2025 | 28.54 | 28.76 | 27.94 | 27.95 | 27.95 | -2.27% | 77,757 |
| May 13, 2025 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 0.46% | 75,737 |
| May 12, 2025 | 28.16 | 28.65 | 28.06 | 28.47 | 28.47 | 2.65% | 35,044 |
| May 9, 2025 | 26.60 | 28.53 | 26.60 | 27.74 | 27.74 | -4.69% | 13,152 |
| May 8, 2025 | 29.21 | 29.67 | 29.10 | 29.10 | 29.10 | -1.97% | 24,977 |
| May 7, 2025 | 29.70 | 29.87 | 29.65 | 29.69 | 29.69 | -3.49% | 32,730 |
| May 6, 2025 | 29.92 | 30.76 | 29.92 | 30.76 | 30.76 | 0.89% | 64,002 |
| May 5, 2025 | 30.54 | 30.54 | 30.38 | 30.49 | 30.49 | 0.91% | 37,191 |
| May 2, 2025 | 30.21 | 30.32 | 30.10 | 30.22 | 30.22 | 1.62% | 27,814 |
| May 1, 2025 | 29.61 | 29.86 | 29.50 | 29.73 | 29.73 | -0.12% | 20,549 |
| Apr 30, 2025 | 30.25 | 30.25 | 29.41 | 29.77 | 29.77 | -1.13% | 66,589 |
| Apr 29, 2025 | 30.00 | 30.61 | 29.96 | 30.11 | 30.11 | -2.11% | 28,674 |
| Apr 28, 2025 | 29.51 | 31.05 | 29.51 | 30.76 | 30.76 | 1.99% | 35,925 |
| Apr 25, 2025 | 29.90 | 30.23 | 29.90 | 30.16 | 30.16 | 1.57% | 24,526 |