OMRON Corporation (OMRNY)
OTCMKTS · Delayed Price · Currency is USD
29.70
-0.06 (-0.20%)
Apr 24, 2025, 4:00 PM EDT

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202529.5229.7629.5129.7029.701.14%36,401
Apr 23, 202529.7229.7229.3129.3629.360.83%49,113
Apr 22, 202529.7529.7528.9729.1229.12-1.50%67,218
Apr 21, 202531.6831.6829.4729.5629.56-0.84%52,848
Apr 17, 202530.3030.4329.5129.8129.812.65%52,874
Apr 16, 202529.0029.2928.9729.0429.040.13%89,492
Apr 15, 202528.8529.0428.8529.0029.001.07%103,364
Apr 14, 202528.9029.3028.4128.7028.702.61%150,158
Apr 11, 202527.8127.9927.4027.9727.972.17%106,009
Apr 10, 202528.0028.0526.5527.3727.37-2.04%419,743
Apr 9, 202525.3927.9425.3227.9427.947.07%217,423
Apr 8, 202527.0627.1725.6926.0926.09-0.14%118,937
Apr 7, 202525.0826.6025.0826.1326.13-2.65%105,546
Apr 4, 202527.5027.5626.5526.8426.84-2.58%58,905
Apr 3, 202527.9728.1927.5327.5527.55-3.01%43,488
Apr 2, 202529.4529.4527.4228.4128.411.70%40,608
Apr 1, 202527.5928.0727.5927.9327.93-0.96%68,302
Mar 31, 202529.1629.1627.9928.2028.20-2.46%44,807
Mar 28, 202529.3929.3928.7728.9128.91-2.82%41,459
Mar 27, 202530.1430.3529.0529.7529.751.37%49,608
Mar 26, 202529.0529.5729.0529.3529.35-0.46%45,566
Mar 25, 202529.2529.5729.0029.4929.491.15%38,898
Mar 24, 202530.3430.3429.1529.1529.15-2.80%59,987
Mar 21, 202530.0030.5029.4529.9929.99-0.62%29,262
Mar 20, 202529.7930.8129.7930.1830.180.72%28,942
Mar 19, 202529.7930.1629.7429.9629.96-0.19%26,648
Mar 18, 202530.2430.2429.7230.0230.02-0.35%28,106
Mar 17, 202529.9130.5029.9130.1230.12-1.31%31,826
Mar 14, 202530.3330.5430.3130.5230.520.49%25,790
Mar 13, 202530.7531.1130.3530.3730.37-1.87%29,853
Mar 12, 202530.7931.0030.7430.9530.95-26,478
Mar 11, 202531.0131.1529.9330.9530.95-1.02%53,378
Mar 10, 202531.7131.7731.2631.2731.27-1.14%39,477
Mar 7, 202531.5731.6531.3431.6331.633.03%33,339
Mar 6, 202530.7430.7930.4030.7030.700.97%25,101
Mar 5, 202530.0730.4830.0730.4130.412.13%30,951
Mar 4, 202530.1630.1629.4529.7729.770.17%61,313
Mar 3, 202530.0830.2229.7129.7229.72-1.23%53,619
Feb 28, 202530.0031.1529.8230.0930.09-1.12%40,876
Feb 27, 202531.2331.6530.4330.4330.43-1.70%61,893
Feb 26, 202530.8631.0830.8030.9630.960.37%28,163
Feb 25, 202531.0631.0630.1630.8430.842.29%42,414
Feb 24, 202531.6331.6329.8830.1530.15-0.95%58,028
Feb 21, 202530.8630.8730.3030.4430.440.13%213,406
Feb 20, 202530.3830.4030.2630.4030.401.91%25,962
Feb 19, 202529.4229.8429.4229.8329.830.54%45,025
Feb 18, 202529.6029.7029.5829.6729.670.41%48,219
Feb 14, 202529.4329.6229.2029.5529.55-2.35%29,171
Feb 13, 202530.4430.4430.0030.2630.26-0.39%36,398
Feb 12, 202530.0830.4530.0830.3830.38-4.80%23,120