ROHM Co., Ltd. (ROHCY)
OTCMKTS · Delayed Price · Currency is USD
19.99
-0.91 (-4.35%)
At close: Mar 27, 2026
ROHCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -4.35% | 539 |
| Mar 25, 2026 | 20.79 | 21.47 | 20.79 | 20.89 | 20.89 | 2.46% | 742 |
| Mar 23, 2026 | 20.60 | 20.60 | 20.35 | 20.39 | 20.39 | 3.48% | 516 |
| Mar 20, 2026 | 20.62 | 20.62 | 19.25 | 19.71 | 19.71 | -1.48% | 918 |
| Mar 19, 2026 | 19.77 | 20.00 | 19.72 | 20.00 | 20.00 | -4.94% | 912 |
| Mar 17, 2026 | 20.86 | 21.04 | 20.86 | 21.04 | 21.04 | -0.57% | 13,300 |
| Mar 12, 2026 | 21.22 | 21.63 | 21.16 | 21.16 | 21.16 | 0.36% | 1,488 |
| Mar 11, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.15% | 256 |
| Mar 10, 2026 | 21.06 | 21.38 | 21.06 | 21.33 | 21.33 | -3.88% | 3,268 |
| Mar 9, 2026 | 21.29 | 22.19 | 21.29 | 22.19 | 22.19 | 5.77% | 9,347 |
| Mar 6, 2026 | 21.68 | 21.68 | 20.87 | 20.98 | 20.98 | 20.37% | 42,425 |
| Mar 5, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -3.17% | 2,045 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 603 |
| Mar 3, 2026 | 17.76 | 18.10 | 17.76 | 18.10 | 18.10 | -0.93% | 538 |
| Feb 27, 2026 | 18.18 | 18.33 | 18.18 | 18.27 | 18.27 | 1.78% | 4,300 |
| Feb 26, 2026 | 18.06 | 18.06 | 17.86 | 17.95 | 17.95 | 0.06% | 18,581 |
| Feb 25, 2026 | 17.94 | 17.95 | 17.94 | 17.94 | 17.94 | 1.04% | 1,494 |
| Feb 24, 2026 | 17.88 | 17.88 | 17.76 | 17.76 | 17.76 | 8.26% | 455 |
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 558 |
| Feb 19, 2026 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | 0.60% | 722 |
| Feb 12, 2026 | 16.80 | 16.80 | 16.59 | 16.60 | 16.60 | 2.72% | 5,353 |
| Feb 11, 2026 | 16.55 | 16.93 | 16.16 | 16.16 | 16.16 | -3.29% | 4,033 |
| Feb 10, 2026 | 16.80 | 16.80 | 16.71 | 16.71 | 16.71 | 2.52% | 1,764 |
| Feb 6, 2026 | 16.13 | 16.64 | 16.13 | 16.30 | 16.30 | 1.75% | 1,969 |
| Feb 5, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -3.58% | 153 |
| Feb 4, 2026 | 16.60 | 16.61 | 16.60 | 16.61 | 16.61 | -1.85% | 4,451 |
| Feb 3, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.49% | 1,060 |
| Feb 2, 2026 | 17.74 | 17.74 | 17.36 | 17.36 | 17.36 | -2.17% | 1,400 |
| Jan 30, 2026 | 17.74 | 17.75 | 17.74 | 17.75 | 17.75 | -1.58% | 6,204 |
| Jan 28, 2026 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 0.42% | 15,014 |
| Jan 27, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4.05% | 132 |
| Jan 26, 2026 | 17.31 | 17.31 | 17.26 | 17.26 | 17.26 | -0.02% | 327 |
| Jan 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4.35% | 896 |
| Jan 22, 2026 | 16.58 | 16.78 | 16.54 | 16.54 | 16.54 | 3.37% | 2,240 |
| Jan 21, 2026 | 16.00 | 16.00 | 15.67 | 16.00 | 16.00 | 3.16% | 9,270 |
| Jan 20, 2026 | 15.52 | 15.52 | 15.51 | 15.51 | 15.51 | -0.89% | 1,594 |
| Jan 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% | 203 |
| Jan 15, 2026 | 15.35 | 15.75 | 15.35 | 15.72 | 15.72 | 0.32% | 1,621 |
| Jan 12, 2026 | 15.63 | 15.67 | 15.63 | 15.67 | 15.67 | 2.78% | 10,585 |
| Jan 9, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.98% | 285 |
| Jan 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | 2,005 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% | 711 |
| Jan 5, 2026 | 15.00 | 15.00 | 14.79 | 14.79 | 14.79 | 3.83% | 985 |
| Dec 29, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 3.26% | 898 |
| Dec 23, 2025 | 13.71 | 13.80 | 13.71 | 13.80 | 13.80 | 1.14% | 849 |
| Dec 22, 2025 | 13.72 | 13.72 | 13.64 | 13.64 | 13.64 | 0.81% | 592 |
| Dec 19, 2025 | 12.95 | 13.53 | 12.95 | 13.53 | 13.53 | 0.15% | 487 |
| Dec 18, 2025 | 13.35 | 13.51 | 13.23 | 13.51 | 13.51 | -0.66% | 1,196 |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.64% | 470 |
| Dec 16, 2025 | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | -3.26% | 335 |