OMRON Corporation (OMRNY)
OTC: OMRNY
· Real-Time Price · USD
28.90
1.22 (4.41%)
At close: Oct 03, 2025, 3:55 PM
28.88
-0.07%
After-hours: Oct 03, 2025, 03:55 PM EDT
OMRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.22 | 29.11 | 28.22 | 28.88 | 28.88 | 4.34% | 43,746 |
| Oct 2, 2025 | 27.40 | 27.68 | 27.06 | 27.68 | 27.68 | 1.17% | 28,216 |
| Oct 1, 2025 | 27.52 | 27.52 | 27.31 | 27.36 | 27.36 | 0.07% | 39,900 |
| Sep 30, 2025 | 26.46 | 27.54 | 26.46 | 27.34 | 27.34 | 1.64% | 47,406 |
| Sep 29, 2025 | 26.35 | 27.52 | 26.35 | 26.90 | 26.90 | -1.39% | 26,700 |
| Sep 26, 2025 | 26.50 | 27.32 | 26.50 | 27.28 | 27.28 | 0.00% | 28,000 |
| Sep 25, 2025 | 27.50 | 27.66 | 27.26 | 27.28 | 27.28 | -0.84% | 46,744 |
| Sep 24, 2025 | 28.18 | 28.18 | 27.51 | 27.51 | 27.51 | -4.55% | 25,503 |
| Sep 23, 2025 | 28.47 | 28.88 | 28.47 | 28.82 | 28.82 | 0.07% | 29,800 |
| Sep 22, 2025 | 28.18 | 28.96 | 28.18 | 28.80 | 28.80 | 6.94% | 42,041 |
| Sep 19, 2025 | 27.10 | 27.10 | 26.90 | 26.93 | 26.93 | -2.14% | 54,340 |
| Sep 18, 2025 | 27.34 | 27.58 | 27.34 | 27.52 | 27.52 | 0.66% | 32,400 |
| Sep 17, 2025 | 27.36 | 27.49 | 27.22 | 27.34 | 27.34 | 1.56% | 19,732 |
| Sep 16, 2025 | 26.40 | 27.43 | 26.40 | 26.92 | 26.92 | 0.30% | 89,337 |
| Sep 15, 2025 | 26.11 | 27.14 | 26.11 | 26.84 | 26.84 | 0.19% | 23,000 |
| Sep 12, 2025 | 27.02 | 27.02 | 26.70 | 26.79 | 26.79 | -0.04% | 16,218 |
| Sep 11, 2025 | 26.87 | 27.10 | 26.67 | 26.80 | 26.80 | 2.06% | 24,620 |
| Sep 10, 2025 | 26.57 | 26.57 | 25.40 | 26.26 | 26.26 | -0.27% | 26,700 |
| 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 |
Page 1 of 136