OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
31.20
+0.03 (0.10%)
At close: Feb 13, 2026
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.08 | 31.33 | 31.05 | 31.20 | 31.20 | 0.10% | 69,262 |
| Feb 12, 2026 | 31.35 | 31.35 | 31.00 | 31.17 | 31.17 | -2.23% | 54,819 |
| Feb 11, 2026 | 31.90 | 32.00 | 31.71 | 31.88 | 31.88 | 0.41% | 53,857 |
| Feb 10, 2026 | 31.53 | 31.82 | 31.47 | 31.75 | 31.75 | -0.19% | 64,828 |
| Feb 9, 2026 | 31.00 | 31.85 | 31.00 | 31.81 | 31.81 | 6.74% | 111,500 |
| Feb 6, 2026 | 29.44 | 29.84 | 29.25 | 29.80 | 29.80 | 16.98% | 113,016 |
| Feb 5, 2026 | 26.50 | 26.50 | 24.48 | 25.48 | 25.48 | -3.10% | 91,396 |
| Feb 4, 2026 | 25.87 | 26.43 | 25.87 | 26.29 | 26.29 | 3.30% | 112,523 |
| Feb 3, 2026 | 25.46 | 25.46 | 25.22 | 25.45 | 25.45 | -0.12% | 115,328 |
| Feb 2, 2026 | 25.31 | 25.56 | 25.31 | 25.48 | 25.48 | 0.39% | 19,956 |
| Jan 30, 2026 | 25.48 | 25.51 | 25.29 | 25.38 | 25.38 | 1.01% | 21,094 |
| Jan 29, 2026 | 25.20 | 25.20 | 24.83 | 25.13 | 25.13 | -0.57% | 27,256 |
| Jan 28, 2026 | 25.59 | 25.59 | 25.17 | 25.27 | 25.27 | -1.20% | 32,073 |
| Jan 27, 2026 | 25.40 | 25.60 | 25.34 | 25.58 | 25.58 | 0.82% | 24,388 |
| Jan 26, 2026 | 26.53 | 26.53 | 25.28 | 25.37 | 25.37 | 0.43% | 29,981 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.15 | 25.26 | 25.26 | -0.32% | 28,165 |
| Jan 22, 2026 | 25.28 | 25.37 | 25.21 | 25.34 | 25.34 | 1.69% | 37,886 |
| Jan 21, 2026 | 24.78 | 25.06 | 24.71 | 24.92 | 24.92 | 0.61% | 37,939 |
| Jan 20, 2026 | 24.86 | 25.02 | 24.01 | 24.77 | 24.77 | -2.71% | 59,282 |
| Jan 16, 2026 | 25.43 | 25.46 | 25.37 | 25.46 | 25.46 | -0.12% | 23,498 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.49 | 25.49 | 25.49 | 0.71% | 37,379 |
| Jan 14, 2026 | 25.40 | 25.44 | 25.27 | 25.31 | 25.31 | 0.11% | 58,544 |
| Jan 13, 2026 | 25.37 | 25.42 | 25.26 | 25.28 | 25.28 | -2.89% | 38,257 |
| Jan 12, 2026 | 25.88 | 26.05 | 25.80 | 26.04 | 26.04 | 0.15% | 29,118 |
| Jan 9, 2026 | 26.00 | 26.04 | 25.83 | 26.00 | 26.00 | 1.70% | 28,702 |
| Jan 8, 2026 | 25.47 | 25.58 | 25.44 | 25.56 | 25.56 | -0.12% | 27,408 |
| Jan 7, 2026 | 25.65 | 25.70 | 25.58 | 25.59 | 25.59 | 0.47% | 31,380 |
| Jan 6, 2026 | 25.50 | 25.52 | 25.40 | 25.47 | 25.47 | -0.79% | 43,293 |
| Jan 5, 2026 | 26.52 | 26.52 | 25.28 | 25.67 | 25.67 | 1.04% | 45,791 |
| Jan 2, 2026 | 25.42 | 25.55 | 25.28 | 25.41 | 25.41 | 0.79% | 25,406 |
| Dec 31, 2025 | 24.29 | 25.29 | 24.29 | 25.21 | 25.21 | -0.43% | 20,194 |
| Dec 30, 2025 | 25.67 | 25.71 | 25.29 | 25.32 | 25.32 | -0.33% | 31,821 |
| Dec 29, 2025 | 25.38 | 25.46 | 25.33 | 25.40 | 25.40 | 0.91% | 29,413 |
| Dec 26, 2025 | 25.05 | 25.20 | 25.05 | 25.18 | 25.18 | -0.42% | 17,887 |
| Dec 24, 2025 | 25.20 | 25.29 | 25.20 | 25.28 | 25.28 | -0.96% | 17,016 |
| Dec 23, 2025 | 25.48 | 25.55 | 25.46 | 25.53 | 25.53 | 1.58% | 35,143 |
| Dec 22, 2025 | 24.60 | 25.15 | 24.60 | 25.13 | 25.13 | 0.24% | 42,858 |
| Dec 19, 2025 | 25.09 | 25.18 | 24.98 | 25.07 | 25.07 | -1.14% | 40,452 |
| Dec 18, 2025 | 25.39 | 25.45 | 25.31 | 25.36 | 25.36 | 0.85% | 40,225 |
| Dec 17, 2025 | 25.00 | 25.45 | 25.00 | 25.15 | 25.15 | -2.69% | 34,402 |
| Dec 16, 2025 | 25.05 | 25.92 | 25.05 | 25.84 | 25.84 | 0.06% | 23,943 |
| Dec 15, 2025 | 25.20 | 25.93 | 25.20 | 25.83 | 25.83 | -0.11% | 30,948 |
| 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 |