OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
25.06
-0.23 (-0.91%)
Jul 22, 2025, 3:52 PM EDT

OMRON Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 16, 2007Jul 22, 2025Max ▾200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024025.0050.0075.00100.0025.34

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202524.4725.3424.4725.3425.340.20%63,410
Jul 21, 202525.3325.5025.2325.2925.290.80%77,511
Jul 18, 202524.5025.6824.5025.0925.09-1.61%58,839
Jul 17, 202525.1525.6125.1525.5025.500.12%42,195
Jul 16, 202525.8325.8425.3025.4725.47-3.08%36,257
Jul 15, 202526.0626.2925.8226.2826.28-45,481
Jul 14, 202526.0026.3026.0026.2826.28-2.16%54,402
Jul 11, 202527.1827.5026.8426.8626.861.86%53,331
Jul 10, 202526.3026.8426.3026.3726.37-5.11%36,288
Jul 9, 202527.9628.2027.6827.7927.795.91%70,882
Jul 8, 202525.9326.7225.9326.2426.247.72%104,921
Jul 7, 202525.0025.2024.1624.3624.36-5.23%113,940
Jul 3, 202525.7326.3225.6825.7125.71-0.45%24,598
Jul 2, 202525.0225.8224.6425.8225.82-1.64%44,993
Jul 1, 202526.4726.4726.0226.2526.25-2.78%42,330
Jun 30, 202528.0628.0626.9027.0027.000.87%25,531
Jun 27, 202526.6426.9626.6426.7726.77-0.61%30,617
Jun 26, 202527.2027.2026.6126.9326.932.12%28,212
Jun 25, 202526.5526.5726.3426.3726.370.19%29,868
Jun 24, 202526.2426.3626.1226.3226.320.69%47,749
Jun 23, 202525.8926.1425.7826.1426.140.35%76,637
Jun 20, 202526.3426.3426.0226.0526.05-0.88%66,245
Jun 18, 202526.2126.5525.9326.2826.281.58%35,885
Jun 17, 202526.5326.5325.8525.8725.87-2.41%58,255
Jun 16, 202526.5926.7226.4626.5126.510.30%65,948
Jun 13, 202526.0026.6225.9626.4326.43-1.82%37,601
Jun 12, 202527.2627.3526.8526.9226.920.93%45,891
Jun 11, 202526.0026.8526.0026.6726.671.57%23,834
Jun 10, 202525.6826.3425.6826.2626.262.26%25,580
Jun 9, 202525.7225.7625.6825.6825.681.13%36,497
Jun 6, 202525.7725.9325.3725.3925.390.27%42,470
Jun 5, 202525.4526.0825.2925.3225.32-2.94%32,815
Jun 4, 202525.8726.4925.8726.0926.09-22,044
Jun 3, 202525.9526.1625.7926.0926.09-0.72%78,085
Jun 2, 202525.7726.3025.7726.2826.281.66%32,062
May 30, 202525.8125.9525.6725.8525.85-0.73%22,669
May 29, 202526.0026.1425.8626.0426.04-1.44%59,393
May 28, 202525.8026.4225.8026.4226.42-1.34%58,336
May 27, 202526.5027.2426.5026.7826.781.21%56,779
May 23, 202525.3326.4925.3326.4626.460.27%30,943
May 22, 202526.8726.8725.8426.3926.39-1.27%78,868
May 21, 202527.1227.4726.7126.7326.73-0.41%25,520
May 20, 202527.1227.1226.7226.8426.840.23%36,452
May 19, 202526.7526.9526.1426.7826.78-0.60%79,209
May 16, 202527.0827.2326.7626.9426.94-2.07%40,493
May 15, 202527.9527.9527.3927.5127.51-1.57%29,261
May 14, 202528.5428.7627.9427.9527.95-2.27%77,757
May 13, 202527.8028.6027.8028.6028.600.46%75,737
May 12, 202528.1628.6528.0628.4728.472.65%35,044
May 9, 202526.6028.5326.6027.7427.74-4.69%13,152