OMRNY | Omron Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Omron Sp ADR (OMRNY)

OTC

$40.21-$0.57 (-1.40%)

Price as of Oct 01, 2026

N/A
Market Cap
45.27%
1-Year Change
Electronic Components
Industry

1 Month
+0.35%

Low Price$38.07

High Price$40.78
3 Months
+9.92%

Low Price$31.39

High Price$44.44
1 Year
+45.27%

Low Price$23.23

High Price$44.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	39.35	40.69	39.35	40.21	-1.40%	11,712
09/30/2026	40.52	41.27	40.52	40.78	+0.07%	10,830
09/29/2026	40.70	40.83	40.46	40.75	+2.38%	7,316
09/28/2026	39.75	39.84	39.60	39.80	-0.97%	3,849
09/25/2026	40.00	40.22	39.82	40.20	+0.97%	5,786
09/24/2026	39.54	39.90	39.53	39.81	+1.58%	11,617
09/23/2026	39.60	39.60	39.12	39.19	-1.36%	4,714
09/22/2026	40.00	40.00	39.71	39.73	-0.18%	3,647
09/21/2026	39.53	39.90	39.53	39.80	+1.82%	9,430
09/18/2026	39.40	39.40	38.97	39.09	-0.89%	25,230
09/17/2026	39.20	39.58	39.20	39.44	+0.43%	5,897
09/16/2026	39.43	39.78	39.00	39.27	+3.15%	7,855
09/15/2026	38.41	38.41	38.01	38.07	-1.45%	6,613
09/14/2026	38.00	38.74	38.00	38.63	-1.98%	7,195
09/11/2026	40.45	40.45	39.35	39.41	+2.55%	10,264
09/10/2026	38.30	38.68	38.30	38.43	-0.65%	8,497
09/09/2026	38.91	39.10	38.68	38.68	-0.21%	25,565
09/08/2026	37.33	38.90	37.33	38.76	-3.15%	8,833
09/04/2026	40.18	40.18	39.93	40.02	+0.25%	3,133
09/03/2026	39.79	40.09	39.71	39.92	+1.24%	8,776
09/02/2026	39.26	39.50	39.26	39.43	-1.59%	9,820
09/01/2026	40.30	40.49	39.97	40.07	-3.24%	12,558
08/31/2026	41.42	41.75	41.34	41.41	+1.12%	9,883
08/28/2026	41.47	41.50	40.90	40.95	+0.20%	17,381
08/27/2026	41.10	41.10	40.80	40.87	+1.69%	4,254
08/26/2026	40.54	40.54	40.14	40.19	-1.16%	8,968
08/25/2026	40.51	40.74	40.51	40.66	+3.22%	5,083
08/24/2026	39.81	39.81	39.28	39.39	-0.58%	8,581
08/21/2026	39.45	39.63	39.40	39.62	-0.13%	27,436
08/20/2026	40.00	40.00	39.56	39.67	-2.95%	28,883
08/19/2026	41.73	41.73	40.83	40.88	-2.89%	31,873
08/18/2026	42.40	42.40	42.09	42.09	-4.12%	10,871
08/17/2026	44.52	44.52	43.90	43.90	+0.02%	18,508
08/14/2026	43.94	44.19	43.62	43.89	-0.93%	18,184
08/13/2026	45.24	45.24	44.30	44.30	-0.32%	12,662
08/12/2026	44.11	45.15	44.01	44.44	+2.78%	37,514
08/11/2026	43.16	43.48	43.08	43.24	+0.68%	12,735
08/10/2026	43.00	43.24	42.84	42.95	+1.75%	60,878
08/07/2026	42.57	42.65	41.53	42.21	-1.17%	31,138
08/06/2026	42.68	43.30	42.68	42.71	+1.40%	184,319
08/05/2026	40.11	42.30	36.55	42.12	+18.21%	184,495
08/05/2026	$0.34 Earnings
08/04/2026	33.70	35.63	33.70	35.63	+5.54%	32,760
08/03/2026	33.45	33.90	33.45	33.76	+0.78%	70,062
07/31/2026	33.42	33.67	33.28	33.50	+2.10%	11,184
07/30/2026	32.14	32.85	31.91	32.81	+4.52%	20,540
07/29/2026	32.03	32.14	31.39	31.39	-0.85%	12,997
07/28/2026	31.46	31.87	31.27	31.66	-6.99%	15,222
07/27/2026	34.22	34.42	33.82	34.04	+2.56%	25,544
07/24/2026	33.39	33.46	33.18	33.19	+0.11%	14,154
07/23/2026	33.30	33.42	33.09	33.16	-1.03%	6,684
07/22/2026	34.09	34.09	33.36	33.50	+1.15%	13,726
07/21/2026	32.90	33.26	32.89	33.12	+0.76%	10,142
07/20/2026	32.61	33.48	32.61	32.87	+0.04%	8,618
07/17/2026	32.50	32.98	32.23	32.86	-2.93%	13,316
07/16/2026	34.21	34.21	33.80	33.85	-2.37%	8,354
07/15/2026	34.79	34.88	34.55	34.67	-0.27%	12,409
07/14/2026	35.05	35.34	34.72	34.77	+0.45%	10,313
07/13/2026	34.72	35.50	34.61	34.61	-7.31%	12,599
07/10/2026	36.83	37.37	36.83	37.34	+2.41%	8,307
07/09/2026	35.87	36.48	35.66	36.46	+3.76%	11,118
07/08/2026	34.93	35.20	34.80	35.14	-0.77%	14,526
07/07/2026	36.00	36.12	35.41	35.41	-7.12%	22,366
07/06/2026	38.10	38.51	38.09	38.13	+5.40%	5,862
07/02/2026	36.78	36.98	36.01	36.18	-1.11%	10,298
07/01/2026	36.58	37.20	36.58	36.58	+1.55%	12,123
06/30/2026	35.60	36.02	35.60	36.02	+2.56%	64,115
06/29/2026	33.80	35.21	33.80	35.12	+0.92%	245,240
06/26/2026	34.00	35.11	34.00	34.80	-0.94%	173,800
06/25/2026	35.39	35.64	34.79	35.13	+0.37%	303,417
06/24/2026	35.25	35.35	34.84	35.00	-0.57%	227,522
06/23/2026	34.60	35.36	34.60	35.20	-6.63%	157,462
06/22/2026	37.00	38.19	37.00	37.70	+3.46%	172,593
06/18/2026	36.38	36.45	36.32	36.44	+4.93%	18,355
06/17/2026	34.88	35.27	34.71	34.73	+0.78%	21,443
06/16/2026	35.23	35.30	34.46	34.46	-5.10%	22,547
06/15/2026	36.03	36.38	35.83	36.31	+5.19%	19,544
06/12/2026	34.40	34.66	34.15	34.52	-3.55%	31,583
06/11/2026	34.84	35.82	34.65	35.79	+3.65%	36,459
06/10/2026	33.13	34.90	33.13	34.53	-1.74%	118,309
06/09/2026	35.93	36.18	34.72	35.14	-5.18%	214,570
06/08/2026	37.30	37.52	37.02	37.06	-0.40%	164,731
06/05/2026	38.05	38.49	37.11	37.21	-4.70%	90,580
06/04/2026	39.00	39.06	38.85	39.05	+1.10%	8,195
06/03/2026	38.55	38.77	37.87	38.62	+4.58%	37,267
06/02/2026	37.80	37.80	36.73	36.93	-3.61%	33,750
06/01/2026	37.82	38.90	37.82	38.31	+5.79%	20,472
05/29/2026	37.48	37.48	35.93	36.22	+1.42%	78,190
05/28/2026	35.44	35.88	35.04	35.71	+5.18%	78,913
05/27/2026	35.03	35.03	33.81	33.95	-2.39%	22,646
05/26/2026	34.63	35.09	34.63	34.78	+0.36%	17,649
05/22/2026	34.40	34.74	34.30	34.66	+1.02%	29,545
05/21/2026	33.73	34.46	33.60	34.31	-1.00%	32,032
05/20/2026	35.00	35.00	34.14	34.65	-1.17%	26,496
05/19/2026	35.00	35.55	34.60	35.06	-1.24%	25,760
05/18/2026	36.00	36.21	35.25	35.50	-2.26%	25,556
05/15/2026	36.05	36.40	36.05	36.32	-3.33%	38,249
05/14/2026	38.00	38.40	37.52	37.57	-1.83%	22,930
05/13/2026	38.69	38.95	37.75	38.27	-1.54%	44,025
05/13/2026	$0.46 Earnings