OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
25.85
-0.40 (-1.53%)
At close: Dec 12, 2025
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 25.35 | 26.14 | 25.35 | 25.85 | 25.85 | -1.53% | 45,719 |
| Dec 11, 2025 | 26.21 | 26.30 | 26.21 | 26.26 | 26.26 | -0.46% | 29,929 |
| Dec 10, 2025 | 26.11 | 26.40 | 26.11 | 26.38 | 26.38 | 1.49% | 7,919 |
| Dec 9, 2025 | 25.06 | 26.38 | 25.06 | 25.99 | 25.99 | -0.87% | 32,327 |
| Dec 8, 2025 | 25.44 | 26.34 | 25.44 | 26.22 | 26.22 | -1.44% | 53,535 |
| Dec 5, 2025 | 26.59 | 26.64 | 26.50 | 26.60 | 26.60 | 0.42% | 32,998 |
| Dec 4, 2025 | 26.48 | 26.62 | 26.48 | 26.49 | 26.49 | 4.50% | 31,623 |
| Dec 3, 2025 | 24.96 | 25.37 | 24.96 | 25.35 | 25.35 | 0.74% | 27,897 |
| Dec 2, 2025 | 25.22 | 25.26 | 25.03 | 25.17 | 25.17 | -1.20% | 65,277 |
| Dec 1, 2025 | 25.43 | 25.57 | 25.43 | 25.47 | 25.47 | -0.40% | 61,164 |
| Nov 28, 2025 | 25.75 | 25.75 | 25.51 | 25.57 | 25.57 | 1.76% | 19,428 |
| Nov 26, 2025 | 24.83 | 25.18 | 24.83 | 25.13 | 25.13 | 1.37% | 34,672 |
| Nov 25, 2025 | 24.53 | 24.79 | 24.43 | 24.79 | 24.79 | 1.56% | 101,032 |
| Nov 24, 2025 | 24.25 | 24.47 | 24.14 | 24.41 | 24.41 | 0.70% | 41,659 |
| Nov 21, 2025 | 24.37 | 24.38 | 23.93 | 24.24 | 24.24 | 4.35% | 58,422 |
| Nov 20, 2025 | 23.78 | 23.87 | 23.23 | 23.23 | 23.23 | -2.88% | 41,893 |
| Nov 19, 2025 | 23.40 | 24.04 | 23.40 | 23.92 | 23.92 | -1.08% | 34,673 |
| Nov 18, 2025 | 24.18 | 24.27 | 24.04 | 24.18 | 24.18 | -2.89% | 52,011 |
| Nov 17, 2025 | 25.45 | 25.45 | 24.77 | 24.90 | 24.90 | -2.66% | 71,829 |
| Nov 14, 2025 | 25.25 | 25.71 | 25.25 | 25.58 | 25.58 | 3.02% | 38,185 |
| Nov 13, 2025 | 25.20 | 25.20 | 24.82 | 24.83 | 24.83 | -1.57% | 40,781 |
| Nov 12, 2025 | 25.23 | 25.27 | 25.20 | 25.23 | 25.22 | 0.22% | 17,202 |
| Nov 11, 2025 | 25.10 | 25.23 | 25.08 | 25.17 | 25.17 | -0.09% | 27,396 |
| Nov 10, 2025 | 25.10 | 25.24 | 24.99 | 25.19 | 25.19 | -5.91% | 25,222 |
| Nov 7, 2025 | 27.20 | 27.20 | 26.60 | 26.78 | 26.78 | -2.74% | 20,616 |
| Nov 6, 2025 | 27.72 | 27.72 | 27.46 | 27.53 | 27.53 | -1.72% | 33,935 |
| Nov 5, 2025 | 27.88 | 28.04 | 27.85 | 28.01 | 28.01 | -2.18% | 28,579 |
| Nov 4, 2025 | 28.76 | 28.90 | 28.59 | 28.64 | 28.64 | 1.80% | 24,041 |
| Nov 3, 2025 | 28.21 | 28.21 | 28.00 | 28.13 | 28.13 | 0.46% | 22,082 |
| Oct 31, 2025 | 29.04 | 29.04 | 27.87 | 28.00 | 28.00 | -0.21% | 20,498 |
| Oct 30, 2025 | 28.19 | 28.25 | 28.06 | 28.06 | 28.06 | -0.76% | 28,949 |
| Oct 29, 2025 | 28.56 | 28.56 | 28.22 | 28.28 | 28.28 | -2.63% | 22,495 |
| Oct 28, 2025 | 28.93 | 29.08 | 28.93 | 29.04 | 29.04 | -0.51% | 16,575 |
| Oct 27, 2025 | 29.20 | 29.23 | 29.13 | 29.19 | 29.19 | -0.12% | 24,779 |
| Oct 24, 2025 | 29.18 | 29.36 | 29.15 | 29.23 | 29.23 | 2.08% | 19,555 |
| Oct 23, 2025 | 28.52 | 28.68 | 28.52 | 28.63 | 28.63 | -1.78% | 22,714 |
| Oct 22, 2025 | 29.60 | 29.60 | 28.99 | 29.15 | 29.15 | 0.31% | 31,735 |
| Oct 21, 2025 | 29.19 | 29.58 | 29.06 | 29.06 | 29.06 | -0.51% | 28,761 |
| Oct 20, 2025 | 29.00 | 29.34 | 28.91 | 29.21 | 29.21 | 2.94% | 24,190 |
| Oct 17, 2025 | 28.30 | 28.42 | 28.30 | 28.38 | 28.38 | 0.23% | 28,027 |
| Oct 16, 2025 | 28.42 | 28.44 | 28.23 | 28.31 | 28.31 | -1.41% | 15,515 |
| Oct 15, 2025 | 28.82 | 28.90 | 28.58 | 28.72 | 28.72 | 2.74% | 22,306 |
| Oct 14, 2025 | 27.74 | 28.10 | 27.74 | 27.95 | 27.95 | -0.60% | 31,914 |
| Oct 13, 2025 | 27.86 | 28.18 | 27.81 | 28.12 | 28.12 | 1.96% | 23,469 |
| Oct 10, 2025 | 29.25 | 29.25 | 27.55 | 27.58 | 27.58 | -5.45% | 32,747 |
| Oct 9, 2025 | 29.39 | 29.39 | 29.14 | 29.17 | 29.17 | 2.17% | 22,431 |
| Oct 8, 2025 | 28.77 | 28.77 | 28.49 | 28.55 | 28.55 | -0.24% | 25,325 |
| Oct 7, 2025 | 28.92 | 29.00 | 28.62 | 28.62 | 28.62 | -2.15% | 18,256 |
| 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 |