OMRON Corporation (OMRNY)
OTCMKTS
· Delayed Price · Currency is USD
28.60
+0.13 (0.46%)
May 13, 2025, 3:59 PM EDT
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.59 | 28.60 | 28.32 | 28.60 | - | 0.46% | 4,293 |
| May 12, 2025 | 28.16 | 28.65 | 28.06 | 28.47 | 28.47 | 2.65% | 35,044 |
| May 9, 2025 | 26.60 | 28.53 | 26.60 | 27.74 | 27.74 | -4.69% | 13,152 |
| May 8, 2025 | 29.21 | 29.67 | 29.10 | 29.10 | 29.10 | -1.97% | 24,977 |
| May 7, 2025 | 29.70 | 29.87 | 29.65 | 29.69 | 29.69 | -3.49% | 32,730 |
| May 6, 2025 | 29.92 | 30.76 | 29.92 | 30.76 | 30.76 | 0.89% | 64,002 |
| May 5, 2025 | 30.54 | 30.54 | 30.38 | 30.49 | 30.49 | 0.91% | 37,191 |
| May 2, 2025 | 30.21 | 30.32 | 30.10 | 30.22 | 30.22 | 1.62% | 27,814 |
| May 1, 2025 | 29.61 | 29.86 | 29.50 | 29.73 | 29.73 | -0.12% | 20,549 |
| Apr 30, 2025 | 30.25 | 30.25 | 29.41 | 29.77 | 29.77 | -1.13% | 66,589 |
| Apr 29, 2025 | 30.00 | 30.61 | 29.96 | 30.11 | 30.11 | -2.11% | 28,674 |
| Apr 28, 2025 | 29.51 | 31.05 | 29.51 | 30.76 | 30.76 | 1.99% | 35,925 |
| Apr 25, 2025 | 29.90 | 30.23 | 29.90 | 30.16 | 30.16 | 1.57% | 24,526 |
| Apr 24, 2025 | 29.52 | 29.76 | 29.51 | 29.70 | 29.70 | 1.14% | 36,401 |
| Apr 23, 2025 | 29.72 | 29.72 | 29.31 | 29.36 | 29.36 | 0.83% | 49,113 |
| Apr 22, 2025 | 29.75 | 29.75 | 28.97 | 29.12 | 29.12 | -1.50% | 67,218 |
| Apr 21, 2025 | 31.68 | 31.68 | 29.47 | 29.56 | 29.56 | -0.84% | 52,848 |
| Apr 17, 2025 | 30.30 | 30.43 | 29.51 | 29.81 | 29.81 | 2.65% | 52,874 |
| Apr 16, 2025 | 29.00 | 29.29 | 28.97 | 29.04 | 29.04 | 0.13% | 89,492 |
| Apr 15, 2025 | 28.85 | 29.04 | 28.85 | 29.00 | 29.00 | 1.07% | 103,364 |
| Apr 14, 2025 | 28.90 | 29.30 | 28.41 | 28.70 | 28.70 | 2.61% | 150,158 |
| Apr 11, 2025 | 27.81 | 27.99 | 27.40 | 27.97 | 27.97 | 2.17% | 106,009 |
| Apr 10, 2025 | 28.00 | 28.05 | 26.55 | 27.37 | 27.37 | -2.04% | 419,743 |
| Apr 9, 2025 | 25.39 | 27.94 | 25.32 | 27.94 | 27.94 | 7.07% | 217,423 |
| Apr 8, 2025 | 27.06 | 27.17 | 25.69 | 26.09 | 26.09 | -0.14% | 118,937 |
| Apr 7, 2025 | 25.08 | 26.60 | 25.08 | 26.13 | 26.13 | -2.65% | 105,546 |
| Apr 4, 2025 | 27.50 | 27.56 | 26.55 | 26.84 | 26.84 | -2.58% | 58,905 |
| Apr 3, 2025 | 27.97 | 28.19 | 27.53 | 27.55 | 27.55 | -3.01% | 43,488 |
| Apr 2, 2025 | 29.45 | 29.45 | 27.42 | 28.41 | 28.41 | 1.70% | 40,608 |
| Apr 1, 2025 | 27.59 | 28.07 | 27.59 | 27.93 | 27.93 | -0.96% | 68,302 |
| Mar 31, 2025 | 29.16 | 29.16 | 27.99 | 28.20 | 28.20 | -2.46% | 44,807 |
| Mar 28, 2025 | 29.39 | 29.39 | 28.77 | 28.91 | 28.91 | -2.82% | 41,459 |
| Mar 27, 2025 | 30.14 | 30.35 | 29.05 | 29.75 | 29.75 | 1.37% | 49,608 |
| Mar 26, 2025 | 29.05 | 29.57 | 29.05 | 29.35 | 29.35 | -0.46% | 45,566 |
| Mar 25, 2025 | 29.25 | 29.57 | 29.00 | 29.49 | 29.49 | 1.15% | 38,898 |
| Mar 24, 2025 | 30.34 | 30.34 | 29.15 | 29.15 | 29.15 | -2.80% | 59,987 |
| Mar 21, 2025 | 30.00 | 30.50 | 29.45 | 29.99 | 29.99 | -0.62% | 29,262 |
| Mar 20, 2025 | 29.79 | 30.81 | 29.79 | 30.18 | 30.18 | 0.72% | 28,942 |
| Mar 19, 2025 | 29.79 | 30.16 | 29.74 | 29.96 | 29.96 | -0.19% | 26,648 |
| Mar 18, 2025 | 30.24 | 30.24 | 29.72 | 30.02 | 30.02 | -0.35% | 28,106 |
| Mar 17, 2025 | 29.91 | 30.50 | 29.91 | 30.12 | 30.12 | -1.31% | 31,826 |
| Mar 14, 2025 | 30.33 | 30.54 | 30.31 | 30.52 | 30.52 | 0.49% | 25,790 |
| Mar 13, 2025 | 30.75 | 31.11 | 30.35 | 30.37 | 30.37 | -1.87% | 29,853 |
| Mar 12, 2025 | 30.79 | 31.00 | 30.74 | 30.95 | 30.95 | - | 26,478 |
| Mar 11, 2025 | 31.01 | 31.15 | 29.93 | 30.95 | 30.95 | -1.02% | 53,378 |
| Mar 10, 2025 | 31.71 | 31.77 | 31.26 | 31.27 | 31.27 | -1.14% | 39,477 |
| Mar 7, 2025 | 31.57 | 31.65 | 31.34 | 31.63 | 31.63 | 3.03% | 33,339 |
| Mar 6, 2025 | 30.74 | 30.79 | 30.40 | 30.70 | 30.70 | 0.97% | 25,101 |
| Mar 5, 2025 | 30.07 | 30.48 | 30.07 | 30.41 | 30.41 | 2.13% | 30,951 |
| Mar 4, 2025 | 30.16 | 30.16 | 29.45 | 29.77 | 29.77 | 0.17% | 61,313 |