OMRON Corporation (OMRNY)
OTCMKTS
· Delayed Price · Currency is USD
28.91
-0.84 (-2.82%)
Mar 28, 2025, 3:59 PM EST
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.39 | 29.39 | 28.77 | 28.91 | 28.91 | -2.82% | 41,459 |
| Mar 27, 2025 | 30.14 | 30.35 | 29.05 | 29.75 | 29.75 | 1.37% | 49,608 |
| Mar 26, 2025 | 29.05 | 29.57 | 29.05 | 29.35 | 29.35 | -0.46% | 45,566 |
| Mar 25, 2025 | 29.25 | 29.57 | 29.00 | 29.49 | 29.49 | 1.15% | 38,898 |
| Mar 24, 2025 | 30.34 | 30.34 | 29.15 | 29.15 | 29.15 | -2.80% | 59,987 |
| Mar 21, 2025 | 30.00 | 30.50 | 29.45 | 29.99 | 29.99 | -0.62% | 29,262 |
| Mar 20, 2025 | 29.79 | 30.81 | 29.79 | 30.18 | 30.18 | 0.72% | 28,942 |
| Mar 19, 2025 | 29.79 | 30.16 | 29.74 | 29.96 | 29.96 | -0.19% | 26,648 |
| Mar 18, 2025 | 30.24 | 30.24 | 29.72 | 30.02 | 30.02 | -0.35% | 28,106 |
| Mar 17, 2025 | 29.91 | 30.50 | 29.91 | 30.12 | 30.12 | -1.31% | 31,826 |
| Mar 14, 2025 | 30.33 | 30.54 | 30.31 | 30.52 | 30.52 | 0.49% | 25,790 |
| Mar 13, 2025 | 30.75 | 31.11 | 30.35 | 30.37 | 30.37 | -1.87% | 29,853 |
| Mar 12, 2025 | 30.79 | 31.00 | 30.74 | 30.95 | 30.95 | - | 26,478 |
| Mar 11, 2025 | 31.01 | 31.15 | 29.93 | 30.95 | 30.95 | -1.02% | 53,378 |
| Mar 10, 2025 | 31.71 | 31.77 | 31.26 | 31.27 | 31.27 | -1.14% | 39,477 |
| Mar 7, 2025 | 31.57 | 31.65 | 31.34 | 31.63 | 31.63 | 3.03% | 33,339 |
| Mar 6, 2025 | 30.74 | 30.79 | 30.40 | 30.70 | 30.70 | 0.97% | 25,101 |
| Mar 5, 2025 | 30.07 | 30.48 | 30.07 | 30.41 | 30.41 | 2.13% | 30,951 |
| Mar 4, 2025 | 30.16 | 30.16 | 29.45 | 29.77 | 29.77 | 0.17% | 61,313 |
| Mar 3, 2025 | 30.08 | 30.22 | 29.71 | 29.72 | 29.72 | -1.23% | 53,619 |
| Feb 28, 2025 | 30.00 | 31.15 | 29.82 | 30.09 | 30.09 | -1.12% | 40,876 |
| Feb 27, 2025 | 31.23 | 31.65 | 30.43 | 30.43 | 30.43 | -1.70% | 61,893 |
| Feb 26, 2025 | 30.86 | 31.08 | 30.80 | 30.96 | 30.96 | 0.37% | 28,163 |
| Feb 25, 2025 | 31.06 | 31.06 | 30.16 | 30.84 | 30.84 | 2.29% | 42,414 |
| Feb 24, 2025 | 31.63 | 31.63 | 29.88 | 30.15 | 30.15 | -0.95% | 58,028 |
| Feb 21, 2025 | 30.86 | 30.87 | 30.30 | 30.44 | 30.44 | 0.13% | 213,406 |
| Feb 20, 2025 | 30.38 | 30.40 | 30.26 | 30.40 | 30.40 | 1.91% | 25,962 |
| Feb 19, 2025 | 29.42 | 29.84 | 29.42 | 29.83 | 29.83 | 0.54% | 45,025 |
| Feb 18, 2025 | 29.60 | 29.70 | 29.58 | 29.67 | 29.67 | 0.41% | 48,219 |
| Feb 14, 2025 | 29.43 | 29.62 | 29.20 | 29.55 | 29.55 | -2.35% | 29,171 |
| Feb 13, 2025 | 30.44 | 30.44 | 30.00 | 30.26 | 30.26 | -0.39% | 36,398 |
| Feb 12, 2025 | 30.08 | 30.45 | 30.08 | 30.38 | 30.38 | -4.80% | 23,120 |
| Feb 11, 2025 | 31.79 | 32.50 | 31.79 | 31.91 | 31.91 | -2.65% | 34,800 |
| Feb 10, 2025 | 33.20 | 33.45 | 32.40 | 32.78 | 32.78 | 3.43% | 24,353 |
| Feb 7, 2025 | 31.33 | 32.16 | 31.33 | 31.69 | 31.69 | -1.31% | 47,021 |
| Feb 6, 2025 | 32.72 | 32.73 | 32.11 | 32.11 | 32.11 | -1.34% | 50,524 |
| Feb 5, 2025 | 32.30 | 32.59 | 32.30 | 32.55 | 32.55 | 1.10% | 97,167 |
| Feb 4, 2025 | 31.27 | 32.36 | 31.27 | 32.19 | 32.19 | 1.15% | 46,065 |
| Feb 3, 2025 | 30.19 | 31.93 | 30.19 | 31.83 | 31.83 | -3.33% | 39,026 |
| Jan 31, 2025 | 32.97 | 33.25 | 32.91 | 32.92 | 32.92 | -1.99% | 22,348 |
| Jan 30, 2025 | 33.10 | 33.67 | 32.96 | 33.59 | 33.59 | 1.96% | 20,839 |
| Jan 29, 2025 | 34.72 | 34.72 | 32.72 | 32.95 | 32.95 | -1.66% | 41,614 |
| Jan 28, 2025 | 33.39 | 33.50 | 33.13 | 33.50 | 33.50 | 2.98% | 110,185 |
| Jan 27, 2025 | 32.67 | 32.99 | 32.30 | 32.53 | 32.53 | -2.66% | 52,462 |
| Jan 24, 2025 | 33.37 | 33.96 | 33.37 | 33.42 | 33.42 | 3.20% | 28,422 |
| Jan 23, 2025 | 32.79 | 32.79 | 31.53 | 32.39 | 32.39 | -1.48% | 48,345 |
| Jan 22, 2025 | 32.45 | 33.51 | 32.45 | 32.87 | 32.87 | 0.70% | 82,268 |
| Jan 21, 2025 | 31.69 | 32.78 | 31.69 | 32.64 | 32.64 | 4.95% | 112,012 |
| Jan 17, 2025 | 31.00 | 31.49 | 30.40 | 31.10 | 31.10 | 2.44% | 49,247 |
| Jan 16, 2025 | 30.29 | 30.42 | 30.28 | 30.36 | 30.36 | 0.90% | 67,833 |