OMRON Corporation (OMRNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.72

+0.46

(+1.29%)

At close: 03:55PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.58	35.76	35.37	35.72	35.72	46,185
May 02, 2024	35.06	35.34	34.93	35.27	35.27	24,100
May 01, 2024	33.13	34.94	33.13	34.51	34.51	30,900
Apr 30, 2024	34.83	34.83	34.40	34.40	34.40	32,800
Apr 29, 2024	34.38	34.40	34.07	34.40	34.40	48,900
Apr 26, 2024	33.98	34.25	33.69	33.93	33.93	40,200
Apr 25, 2024	32.98	33.66	32.60	33.60	33.60	57,100
Apr 24, 2024	33.89	35.14	33.74	33.96	33.96	53,600
Apr 23, 2024	33.45	33.86	33.29	33.86	33.86	55,000
Apr 22, 2024	33.90	34.20	33.64	33.90	33.90	64,300
Apr 19, 2024	32.70	32.82	32.44	32.49	32.49	29,500
Apr 18, 2024	32.05	33.00	32.05	32.62	32.62	53,700
Apr 17, 2024	32.86	32.86	32.28	32.67	32.67	71,700
Apr 16, 2024	33.48	33.66	33.40	33.40	33.40	83,600
Apr 15, 2024	34.20	34.87	33.37	33.40	33.40	44,900
Apr 12, 2024	35.25	35.25	34.40	34.40	34.40	120,500
Apr 11, 2024	34.80	35.06	34.61	35.06	35.06	46,200
Apr 10, 2024	34.44	34.54	34.17	34.21	34.21	56,900
Apr 09, 2024	34.97	35.12	34.80	34.83	34.83	57,100
Apr 08, 2024	35.03	35.63	35.03	35.05	35.05	40,400
Apr 05, 2024	35.31	35.64	35.31	35.48	35.48	221,100
Apr 04, 2024	36.75	36.75	35.05	35.08	35.08	41,200
Apr 03, 2024	36.70	36.70	35.83	35.96	35.96	42,100
Apr 02, 2024	35.00	35.74	35.00	35.64	35.64	33,500
Apr 01, 2024	37.20	37.20	37.01	37.13	37.13	26,000
Mar 28, 2024	35.00	36.00	35.00	35.83	35.83	42,300
Mar 27, 2024	36.00	36.50	35.51	35.87	35.87	29,200
Mar 26, 2024	36.49	36.75	36.42	36.43	36.43	41,000
Mar 25, 2024	36.75	36.90	36.43	36.45	36.45	29,800
Mar 22, 2024	36.93	36.97	36.74	36.97	36.97	29,400
Mar 21, 2024	37.31	37.70	37.31	37.70	37.70	11,300
Mar 20, 2024	38.68	38.68	37.18	37.72	37.72	20,800
Mar 19, 2024	37.10	37.41	36.90	37.35	37.35	67,800
Mar 18, 2024	37.16	37.30	37.14	37.21	37.21	17,300
Mar 15, 2024	38.07	38.07	36.54	36.69	36.69	81,500
Mar 14, 2024	38.18	38.18	36.50	36.59	36.59	17,600
Mar 13, 2024	37.15	37.16	36.90	37.16	37.16	15,400
Mar 12, 2024	37.20	37.71	37.20	37.55	37.55	34,300
Mar 11, 2024	37.35	37.62	37.25	37.57	37.57	24,500
Mar 08, 2024	38.81	38.94	38.15	38.15	38.15	18,100
Mar 07, 2024	38.35	38.91	37.78	37.94	37.94	43,400
Mar 06, 2024	37.50	38.35	37.50	38.35	38.35	29,000
Mar 05, 2024	37.87	37.87	36.88	36.92	36.92	51,800
Mar 04, 2024	38.79	38.79	37.59	37.76	37.76	22,100
Mar 01, 2024	38.35	38.35	37.54	37.87	37.87	59,100
Feb 29, 2024	36.30	37.17	36.08	37.12	37.12	37,100
Feb 28, 2024	37.58	37.58	37.17	37.31	37.31	36,200
Feb 27, 2024	38.97	38.97	38.28	38.67	38.67	63,800
Feb 26, 2024	39.75	39.75	38.30	39.18	39.18	83,100
Feb 23, 2024	38.78	39.00	38.70	38.83	38.83	28,200
Feb 22, 2024	38.50	39.19	38.50	38.65	38.65	37,200
Feb 21, 2024	36.90	38.30	36.90	38.16	38.16	58,200
Feb 20, 2024	37.21	39.59	37.21	38.05	38.05	58,500
Feb 16, 2024	35.75	36.02	35.66	35.75	35.75	30,000
Feb 15, 2024	36.50	36.50	35.84	36.22	36.22	29,900
Feb 14, 2024	36.11	36.38	35.95	36.38	36.38	52,600
Feb 13, 2024	36.21	36.34	35.87	35.91	35.91	30,700
Feb 12, 2024	36.37	36.66	36.24	36.54	36.54	50,600
Feb 09, 2024	36.15	36.19	36.04	36.10	36.10	22,000
Feb 08, 2024	38.05	38.05	37.00	37.23	37.23	30,300
Feb 07, 2024	37.65	37.65	37.52	37.59	37.59	23,300
Feb 06, 2024	37.53	37.55	37.23	37.40	37.40	23,900
Feb 05, 2024	41.16	41.30	40.00	40.00	40.00	49,000
Feb 02, 2024	44.87	45.24	44.86	45.24	45.24	29,300
Feb 01, 2024	45.20	45.60	45.10	45.60	45.60	9,200
Jan 31, 2024	45.66	45.70	45.10	45.10	45.10	21,400
Jan 30, 2024	46.70	46.70	46.18	46.21	46.21	8,300
Jan 29, 2024	46.01	46.41	46.01	46.41	46.41	18,300
Jan 26, 2024	46.32	46.50	46.17	46.28	46.28	20,600
Jan 25, 2024	46.05	46.42	45.77	45.83	45.83	20,400
Jan 24, 2024	46.75	47.00	46.62	47.00	47.00	13,000
Jan 23, 2024	47.19	47.19	47.00	47.01	47.01	8,800
Jan 22, 2024	46.75	46.75	46.49	46.73	46.73	17,900
Jan 19, 2024	46.04	46.55	45.99	46.51	46.51	21,800
Jan 18, 2024	45.67	45.88	45.41	45.79	45.79	25,400
Jan 17, 2024	46.19	46.20	45.94	46.04	46.04	23,600
Jan 16, 2024	46.94	47.34	46.81	46.86	46.86	12,900
Jan 12, 2024	47.44	47.63	47.23	47.23	47.23	18,700
Jan 11, 2024	47.89	47.89	46.60	47.51	47.51	13,000
Jan 10, 2024	47.61	47.61	46.75	47.00	47.00	16,200
Jan 09, 2024	46.28	47.65	46.28	46.43	46.43	24,400
Jan 08, 2024	44.50	45.18	44.21	45.18	45.18	20,100
Jan 05, 2024	44.05	44.98	43.61	43.96	43.96	22,700
Jan 04, 2024	44.26	44.64	44.26	44.50	44.50	22,600
Jan 03, 2024	45.91	46.10	45.19	45.41	45.41	40,600
Jan 02, 2024	45.79	46.32	45.79	46.32	46.32	16,400
Dec 29, 2023	46.58	46.62	46.38	46.48	46.48	15,100
Dec 28, 2023	46.86	46.89	46.65	46.65	46.65	69,300
Dec 27, 2023	46.95	46.95	45.80	45.83	45.83	16,400
Dec 26, 2023	45.32	45.91	45.32	45.75	45.75	64,900
Dec 22, 2023	42.90	45.57	42.90	44.90	44.90	17,800
Dec 21, 2023	43.00	44.97	43.00	44.91	44.91	13,600
Dec 20, 2023	45.86	45.86	43.65	43.65	43.65	14,200
Dec 19, 2023	45.00	45.00	44.25	44.37	44.37	22,800
Dec 18, 2023	42.98	43.72	42.98	43.62	43.62	19,400
Dec 15, 2023	43.76	44.29	43.76	43.82	43.82	22,000
Dec 14, 2023	44.27	44.27	42.89	43.13	43.13	18,400
Dec 13, 2023	42.13	42.98	42.04	42.96	42.96	22,200
Dec 12, 2023	42.01	42.36	42.01	42.36	42.36	26,100
Dec 11, 2023	41.60	42.15	41.60	41.98	41.98	27,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,562.25+762.98(+0.89%)

OMRON Corporation (OMRNY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,562.25
+762.98(+0.89%)