OMRON Corporation (OMRNY)
OTC: OMRNY
· Real-Time Price · USD
26.82
0.56 (2.13%)
At close: Sep 11, 2025, 3:51 PM
26.84
0.09%
After-hours: Sep 11, 2025, 03:36 PM EDT
OMRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.57 | 26.57 | 25.40 | 26.26 | 26.26 | -0.27% | 26,666 |
| Sep 9, 2025 | 26.32 | 26.71 | 26.23 | 26.33 | 26.33 | -2.45% | 33,700 |
| Sep 8, 2025 | 26.86 | 27.04 | 26.86 | 26.99 | 26.99 | 2.51% | 35,013 |
| Sep 5, 2025 | 26.49 | 26.52 | 26.21 | 26.33 | 26.33 | 1.19% | 30,019 |
| Sep 4, 2025 | 25.94 | 26.05 | 25.94 | 26.02 | 26.02 | 0.04% | 39,200 |
| Sep 3, 2025 | 25.90 | 26.06 | 25.79 | 26.01 | 26.01 | 2.77% | 137,325 |
| Sep 2, 2025 | 26.00 | 26.00 | 25.29 | 25.31 | 25.31 | -0.67% | 40,722 |
| Aug 29, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.48 | -2.67% | 27,800 |
| Aug 28, 2025 | 26.02 | 26.19 | 26.02 | 26.18 | 26.18 | 1.43% | 29,500 |
| Aug 27, 2025 | 25.75 | 25.95 | 25.69 | 25.81 | 25.81 | -1.04% | 68,800 |
| Aug 26, 2025 | 25.97 | 26.09 | 25.97 | 26.08 | 26.08 | -0.31% | 98,613 |
| Aug 25, 2025 | 26.46 | 26.76 | 26.08 | 26.16 | 26.16 | 0.42% | 39,528 |
| Aug 22, 2025 | 25.50 | 26.08 | 25.49 | 26.05 | 26.05 | 1.96% | 42,500 |
| Aug 21, 2025 | 25.63 | 25.70 | 25.48 | 25.55 | 25.55 | -1.84% | 35,700 |
| Aug 20, 2025 | 26.18 | 26.18 | 25.88 | 26.03 | 26.03 | -0.80% | 57,600 |
| Aug 19, 2025 | 26.39 | 26.46 | 26.15 | 26.24 | 26.24 | -2.27% | 64,721 |
| Aug 18, 2025 | 26.77 | 27.06 | 26.77 | 26.85 | 26.85 | 2.36% | 31,900 |
| Aug 15, 2025 | 26.19 | 26.23 | 26.14 | 26.23 | 26.23 | -0.15% | 33,502 |
| Aug 14, 2025 | 26.20 | 26.32 | 26.12 | 26.27 | 26.27 | -0.94% | 39,600 |
| Aug 13, 2025 | 26.54 | 26.97 | 26.39 | 26.52 | 26.52 | 0.72% | 228,200 |