OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
26.33
+0.31 (1.19%)
Sep 5, 2025, 3:58 PM EDT
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 26.50 | 26.50 | 26.28 | 26.39 | 26.39 | -2.94% | 16,929 |
| Jul 24, 2025 | 27.53 | 27.68 | 27.18 | 27.19 | 27.19 | -1.20% | 47,237 |
| Jul 23, 2025 | 27.35 | 27.88 | 26.50 | 27.52 | 27.52 | 8.60% | 49,298 |
| Jul 22, 2025 | 24.47 | 25.34 | 24.47 | 25.34 | 25.34 | 0.20% | 63,410 |
| Jul 21, 2025 | 25.33 | 25.50 | 25.23 | 25.29 | 25.29 | 0.80% | 77,511 |
| Jul 18, 2025 | 24.50 | 25.68 | 24.50 | 25.09 | 25.09 | -1.61% | 58,839 |
| Jul 17, 2025 | 25.15 | 25.61 | 25.15 | 25.50 | 25.50 | 0.12% | 42,195 |
| Jul 16, 2025 | 25.83 | 25.84 | 25.30 | 25.47 | 25.47 | -3.08% | 36,257 |
| Jul 15, 2025 | 26.06 | 26.29 | 25.82 | 26.28 | 26.28 | - | 45,481 |
| Jul 14, 2025 | 26.00 | 26.30 | 26.00 | 26.28 | 26.28 | -2.16% | 54,402 |
| Jul 11, 2025 | 27.18 | 27.50 | 26.84 | 26.86 | 26.86 | 1.86% | 53,331 |
| Jul 10, 2025 | 26.30 | 26.84 | 26.30 | 26.37 | 26.37 | -5.11% | 36,288 |
| Jul 9, 2025 | 27.96 | 28.20 | 27.68 | 27.79 | 27.79 | 5.91% | 70,882 |
| Jul 8, 2025 | 25.93 | 26.72 | 25.93 | 26.24 | 26.24 | 7.72% | 104,921 |
| 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 |