OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
28.70
-0.56 (-1.90%)
Oct 7, 2025, 2:44 PM EDT
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.70 | 29.35 | 28.70 | 29.25 | 29.25 | 1.28% | 38,456 |
| Oct 3, 2025 | 28.22 | 29.11 | 28.22 | 28.88 | 28.88 | 4.34% | 43,746 |
| Oct 2, 2025 | 27.40 | 27.68 | 27.06 | 27.68 | 27.68 | 1.17% | 28,216 |
| Oct 1, 2025 | 27.52 | 27.52 | 27.31 | 27.36 | 27.36 | 0.07% | 39,878 |
| Sep 30, 2025 | 26.46 | 27.54 | 26.46 | 27.34 | 27.34 | 1.64% | 47,406 |
| Sep 29, 2025 | 26.35 | 27.52 | 26.35 | 26.90 | 26.90 | -1.39% | 26,657 |
| Sep 26, 2025 | 26.50 | 27.32 | 26.50 | 27.28 | 27.28 | - | 27,979 |
| Sep 25, 2025 | 27.50 | 27.66 | 27.26 | 27.28 | 27.28 | -0.84% | 46,744 |
| Sep 24, 2025 | 28.18 | 28.18 | 27.51 | 27.51 | 27.51 | -4.55% | 25,503 |
| Sep 23, 2025 | 28.47 | 28.88 | 28.47 | 28.82 | 28.82 | 0.07% | 29,774 |
| Sep 22, 2025 | 28.18 | 28.96 | 28.18 | 28.80 | 28.80 | 6.94% | 42,041 |
| Sep 19, 2025 | 27.10 | 27.10 | 26.90 | 26.93 | 26.93 | -2.14% | 54,340 |
| Sep 18, 2025 | 27.34 | 27.58 | 27.34 | 27.52 | 27.52 | 0.70% | 32,400 |
| Sep 17, 2025 | 27.36 | 27.49 | 27.22 | 27.33 | 27.33 | 1.52% | 19,732 |
| Sep 16, 2025 | 26.40 | 27.43 | 26.40 | 26.92 | 26.92 | 0.30% | 89,337 |
| Sep 15, 2025 | 26.11 | 27.14 | 26.11 | 26.84 | 26.84 | 0.19% | 22,952 |
| Sep 12, 2025 | 27.02 | 27.02 | 26.70 | 26.79 | 26.79 | -0.05% | 16,218 |
| Sep 11, 2025 | 26.87 | 27.10 | 26.67 | 26.80 | 26.80 | 2.07% | 24,620 |
| Sep 10, 2025 | 26.57 | 26.57 | 25.40 | 26.26 | 26.26 | -0.27% | 26,666 |
| Sep 9, 2025 | 26.32 | 26.71 | 26.23 | 26.33 | 26.33 | -2.45% | 33,700 |
| Sep 8, 2025 | 26.86 | 27.04 | 26.86 | 26.99 | 26.99 | 2.51% | 35,013 |
| Sep 5, 2025 | 26.49 | 26.52 | 26.21 | 26.33 | 26.33 | 1.19% | 30,019 |
| Sep 4, 2025 | 25.94 | 26.05 | 25.94 | 26.02 | 26.02 | 0.04% | 39,200 |
| Sep 3, 2025 | 25.90 | 26.06 | 25.79 | 26.01 | 26.01 | 2.78% | 137,325 |
| Sep 2, 2025 | 26.00 | 26.00 | 25.29 | 25.31 | 25.31 | -0.68% | 40,722 |
| Aug 29, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.48 | -2.67% | 27,751 |
| Aug 28, 2025 | 26.03 | 26.19 | 26.03 | 26.18 | 26.18 | 1.43% | 29,469 |
| Aug 27, 2025 | 25.75 | 25.95 | 25.69 | 25.81 | 25.81 | -1.04% | 68,775 |
| Aug 26, 2025 | 25.97 | 26.09 | 25.97 | 26.08 | 26.08 | -0.31% | 98,613 |
| Aug 25, 2025 | 26.46 | 26.76 | 26.08 | 26.16 | 26.16 | 0.41% | 39,528 |
| Aug 22, 2025 | 25.50 | 26.08 | 25.49 | 26.05 | 26.05 | 1.97% | 42,494 |
| Aug 21, 2025 | 25.63 | 25.70 | 25.48 | 25.55 | 25.55 | -1.84% | 35,672 |
| Aug 20, 2025 | 26.18 | 26.18 | 25.88 | 26.03 | 26.03 | -0.80% | 57,585 |
| Aug 19, 2025 | 26.39 | 26.46 | 26.15 | 26.24 | 26.24 | -2.27% | 64,721 |
| Aug 18, 2025 | 26.77 | 27.06 | 26.77 | 26.85 | 26.85 | 2.36% | 31,877 |
| Aug 15, 2025 | 26.19 | 26.23 | 26.14 | 26.23 | 26.23 | -0.13% | 33,502 |
| Aug 14, 2025 | 26.20 | 26.32 | 26.12 | 26.27 | 26.27 | -0.96% | 39,571 |
| Aug 13, 2025 | 26.54 | 26.97 | 26.39 | 26.52 | 26.52 | 0.72% | 228,169 |
| Aug 12, 2025 | 25.92 | 26.57 | 25.53 | 26.33 | 26.33 | 2.39% | 55,161 |
| Aug 11, 2025 | 25.62 | 25.91 | 25.61 | 25.72 | 25.72 | -0.79% | 40,685 |
| Aug 8, 2025 | 25.81 | 26.05 | 25.74 | 25.92 | 25.92 | -0.65% | 33,006 |
| Aug 7, 2025 | 26.60 | 26.84 | 26.06 | 26.09 | 26.09 | -0.46% | 35,270 |
| Aug 6, 2025 | 26.44 | 26.68 | 26.20 | 26.21 | 26.21 | -1.37% | 25,771 |
| Aug 5, 2025 | 26.70 | 26.98 | 26.49 | 26.57 | 26.57 | -0.84% | 50,596 |
| Aug 4, 2025 | 26.76 | 26.88 | 26.71 | 26.80 | 26.80 | 0.45% | 51,633 |
| Aug 1, 2025 | 26.54 | 26.78 | 26.36 | 26.68 | 26.68 | 3.17% | 46,318 |
| Jul 31, 2025 | 26.23 | 26.48 | 25.75 | 25.86 | 25.86 | 0.58% | 84,555 |
| Jul 30, 2025 | 26.29 | 26.68 | 25.71 | 25.71 | 25.71 | -0.92% | 36,960 |
| Jul 29, 2025 | 26.13 | 26.13 | 25.91 | 25.95 | 25.95 | -1.63% | 29,521 |
| Jul 28, 2025 | 26.53 | 26.82 | 26.38 | 26.38 | 26.38 | -0.04% | 33,377 |