OMRON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	30.05	30.14	29.91	30.09	30.09	-0.10%	58,328
Jan 14, 2025	29.30	30.25	29.30	30.12	30.12	0.84%	145,091
Jan 13, 2025	29.88	30.05	29.71	29.87	29.87	-0.67%	52,199
Jan 10, 2025	31.50	31.50	30.00	30.07	30.07	-3.00%	48,840
Jan 8, 2025	30.92	31.11	30.67	31.00	31.00	-2.73%	62,070
Jan 7, 2025	31.31	32.10	31.30	31.87	31.87	-3.45%	59,361
Jan 6, 2025	33.07	33.19	32.93	33.01	33.01	-2.25%	94,187
Jan 3, 2025	34.91	34.91	33.69	33.77	33.77	0.51%	36,053
Jan 2, 2025	33.71	33.79	33.49	33.60	33.60	0.12%	37,569
Dec 31, 2024	32.38	33.72	32.38	33.56	33.56	-0.39%	29,048
Dec 30, 2024	35.25	35.25	33.55	33.69	33.69	-0.47%	50,902
Dec 27, 2024	33.82	34.00	33.76	33.85	33.85	0.62%	58,405
Dec 26, 2024	33.38	33.64	33.38	33.64	33.64	0.89%	41,996
Dec 24, 2024	33.00	33.41	32.06	33.34	33.34	1.07%	50,110
Dec 23, 2024	34.29	34.29	32.66	32.99	32.99	0.27%	53,848
Dec 20, 2024	31.43	33.11	31.43	32.90	32.90	3.07%	72,163
Dec 19, 2024	32.54	32.57	31.92	31.92	31.92	-0.36%	93,266
Dec 18, 2024	32.85	32.90	31.95	32.04	32.04	-2.46%	100,708
Dec 17, 2024	31.82	32.91	31.82	32.84	32.84	1.62%	112,920
Dec 16, 2024	32.12	32.42	32.12	32.32	32.32	1.89%	119,213
Dec 13, 2024	31.91	31.95	31.68	31.72	31.72	-6.04%	77,711
Dec 12, 2024	35.37	35.37	33.69	33.76	33.76	0.15%	66,534
Dec 11, 2024	33.76	33.81	33.52	33.71	33.71	-0.18%	163,843
Dec 10, 2024	34.33	34.33	33.77	33.77	33.77	1.93%	80,668
Dec 9, 2024	32.07	33.32	32.07	33.13	33.13	-0.87%	71,273
Dec 6, 2024	32.27	33.53	32.25	33.42	33.42	4.01%	78,428
Dec 5, 2024	32.19	32.26	32.03	32.13	32.13	-0.03%	77,160
Dec 4, 2024	32.07	32.18	31.95	32.14	32.14	-0.03%	96,619
Dec 3, 2024	31.10	32.28	31.10	32.15	32.15	1.23%	97,632
Dec 2, 2024	31.70	31.76	31.61	31.76	31.76	-0.03%	76,337
Nov 29, 2024	31.97	31.97	31.57	31.77	31.77	0.38%	24,651
Nov 27, 2024	31.69	31.69	31.52	31.65	31.65	-1.80%	35,173
Nov 26, 2024	32.37	32.37	32.11	32.23	32.23	1.26%	73,774
Nov 25, 2024	31.99	31.99	31.68	31.83	31.83	-2.18%	66,930
Nov 22, 2024	32.43	32.56	32.39	32.54	32.54	-1.78%	45,076
Nov 21, 2024	32.31	33.26	32.31	33.13	33.13	1.41%	77,604
Nov 20, 2024	32.44	32.67	32.42	32.67	32.67	-0.82%	34,758
Nov 19, 2024	32.76	33.03	32.76	32.94	32.94	-0.27%	103,050
Nov 18, 2024	34.31	34.31	32.31	33.03	33.03	-0.03%	81,740
Nov 15, 2024	32.00	33.15	32.00	33.04	33.04	-0.33%	114,530
Nov 14, 2024	32.00	34.07	32.00	33.15	33.15	-3.30%	57,461
Nov 13, 2024	33.39	34.32	33.39	34.28	34.28	-1.31%	32,913
Nov 12, 2024	35.12	35.12	34.51	34.74	34.74	-2.26%	36,185
Nov 11, 2024	35.64	35.64	35.50	35.54	35.54	-3.89%	19,776
Nov 8, 2024	37.78	37.78	36.83	36.98	36.98	-2.79%	15,729
Nov 7, 2024	37.80	38.04	37.80	38.04	38.04	-3.08%	19,261
Nov 6, 2024	39.63	39.65	39.15	39.25	39.25	-3.22%	15,668
Nov 5, 2024	40.69	40.89	40.10	40.56	40.56	2.13%	12,606
Nov 4, 2024	40.01	40.60	39.56	39.71	39.71	-0.13%	24,616
Nov 1, 2024	39.50	39.76	39.50	39.76	39.76	0.71%	9,693
Oct 31, 2024	39.95	40.46	39.32	39.48	39.48	-2.78%	9,805
Oct 30, 2024	40.61	40.82	40.52	40.61	40.61	0.84%	11,892
Oct 29, 2024	40.00	41.34	40.00	40.27	40.27	0.20%	16,599
Oct 28, 2024	39.53	40.19	39.53	40.19	40.19	1.98%	18,610
Oct 25, 2024	39.70	39.75	39.41	39.41	39.41	0.06%	12,439
Oct 24, 2024	39.24	39.41	39.13	39.39	39.39	0.30%	9,469
Oct 23, 2024	38.10	40.70	38.10	39.27	39.27	-3.51%	22,625
Oct 22, 2024	41.20	41.20	40.57	40.70	40.70	-1.57%	18,808
Oct 21, 2024	41.24	41.68	41.24	41.35	41.35	-1.54%	8,244
Oct 18, 2024	42.47	42.72	41.92	42.00	42.00	0.08%	21,342
Oct 17, 2024	42.04	42.14	41.88	41.96	41.96	-1.78%	8,995
Oct 16, 2024	42.57	42.72	42.57	42.72	42.72	-2.38%	16,021
Oct 15, 2024	44.79	44.79	43.60	43.76	43.76	-2.39%	34,302
Oct 14, 2024	46.30	46.30	44.70	44.83	44.83	-1.71%	5,059
Oct 11, 2024	45.94	46.31	44.87	45.61	45.61	2.84%	5,976
Oct 10, 2024	43.87	44.35	43.87	44.35	44.35	1.95%	7,183
Oct 9, 2024	44.00	44.29	43.35	43.50	43.50	-2.66%	9,200
Oct 8, 2024	45.00	45.00	44.46	44.69	44.69	0.27%	17,123
Oct 7, 2024	44.77	44.77	44.48	44.57	44.57	-0.40%	21,308
Oct 4, 2024	44.77	44.85	44.53	44.75	44.75	-0.16%	16,266
Oct 3, 2024	44.48	44.99	44.40	44.82	44.82	-0.81%	10,244
Oct 2, 2024	44.96	45.32	44.95	45.19	45.19	-1.36%	11,404
Oct 1, 2024	45.62	45.96	45.29	45.81	45.81	0.31%	44,652
Sep 30, 2024	46.49	46.99	45.53	45.67	45.67	-0.33%	17,613
Sep 27, 2024	46.50	47.75	45.82	45.82	45.82	0.26%	15,212