OMRON Corporation (OMRNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.62

-0.05

(-0.15%)

At close: 03:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	32.05	33.00	32.05	32.62	32.62	53,700
17 Apr 2024	32.86	32.86	32.28	32.67	32.67	71,700
16 Apr 2024	33.48	33.66	33.40	33.40	33.40	83,600
15 Apr 2024	34.20	34.87	33.37	33.40	33.40	44,900
12 Apr 2024	35.25	35.25	34.40	34.40	34.40	120,500
11 Apr 2024	34.80	35.06	34.61	35.06	35.06	46,200
10 Apr 2024	34.44	34.54	34.17	34.21	34.21	56,900
09 Apr 2024	34.97	35.12	34.80	34.83	34.83	57,100
08 Apr 2024	35.03	35.63	35.03	35.05	35.05	40,400
05 Apr 2024	35.31	35.64	35.31	35.48	35.48	221,100
04 Apr 2024	36.75	36.75	35.05	35.08	35.08	41,200
03 Apr 2024	36.70	36.70	35.83	35.96	35.96	42,100
02 Apr 2024	35.00	35.74	35.00	35.64	35.64	33,500
01 Apr 2024	37.20	37.20	37.01	37.13	37.13	26,000
28 Mar 2024	35.00	36.00	35.00	35.83	35.83	42,300
27 Mar 2024	36.00	36.50	35.51	35.87	35.87	29,200
26 Mar 2024	36.49	36.75	36.42	36.43	36.43	41,000
25 Mar 2024	36.75	36.90	36.43	36.45	36.45	29,800
22 Mar 2024	36.93	36.97	36.74	36.97	36.97	29,400
21 Mar 2024	37.31	37.70	37.31	37.70	37.70	11,300
20 Mar 2024	38.68	38.68	37.18	37.72	37.72	20,800
19 Mar 2024	37.10	37.41	36.90	37.35	37.35	67,800
18 Mar 2024	37.16	37.30	37.14	37.21	37.21	17,300
15 Mar 2024	38.07	38.07	36.54	36.69	36.69	81,500
14 Mar 2024	38.18	38.18	36.50	36.59	36.59	17,600
13 Mar 2024	37.15	37.16	36.90	37.16	37.16	15,400
12 Mar 2024	37.20	37.71	37.20	37.55	37.55	34,300
11 Mar 2024	37.35	37.62	37.25	37.57	37.57	24,500
08 Mar 2024	38.81	38.94	38.15	38.15	38.15	18,100
07 Mar 2024	38.35	38.91	37.78	37.94	37.94	43,400
06 Mar 2024	37.50	38.35	37.50	38.35	38.35	29,000
05 Mar 2024	37.87	37.87	36.88	36.92	36.92	51,800
04 Mar 2024	38.79	38.79	37.59	37.76	37.76	22,100
01 Mar 2024	38.35	38.35	37.54	37.87	37.87	59,100
29 Feb 2024	36.30	37.17	36.08	37.12	37.12	37,100
28 Feb 2024	37.58	37.58	37.17	37.31	37.31	36,200
27 Feb 2024	38.97	38.97	38.28	38.67	38.67	63,800
26 Feb 2024	39.75	39.75	38.30	39.18	39.18	83,100
23 Feb 2024	38.78	39.00	38.70	38.83	38.83	28,200
22 Feb 2024	38.50	39.19	38.50	38.65	38.65	37,200
21 Feb 2024	36.90	38.30	36.90	38.16	38.16	58,200
20 Feb 2024	37.21	39.59	37.21	38.05	38.05	58,500
16 Feb 2024	35.75	36.02	35.66	35.75	35.75	30,000
15 Feb 2024	36.50	36.50	35.84	36.22	36.22	29,900
14 Feb 2024	36.11	36.38	35.95	36.38	36.38	52,600
13 Feb 2024	36.21	36.34	35.87	35.91	35.91	30,700
12 Feb 2024	36.37	36.66	36.24	36.54	36.54	50,600
09 Feb 2024	36.15	36.19	36.04	36.10	36.10	22,000
08 Feb 2024	38.05	38.05	37.00	37.23	37.23	30,300
07 Feb 2024	37.65	37.65	37.52	37.59	37.59	23,300
06 Feb 2024	37.53	37.55	37.23	37.40	37.40	23,900
05 Feb 2024	41.16	41.30	40.00	40.00	40.00	49,000
02 Feb 2024	44.87	45.24	44.86	45.24	45.24	29,300
01 Feb 2024	45.20	45.60	45.10	45.60	45.60	9,200
31 Jan 2024	45.66	45.70	45.10	45.10	45.10	21,400
30 Jan 2024	46.70	46.70	46.18	46.21	46.21	8,300
29 Jan 2024	46.01	46.41	46.01	46.41	46.41	18,300
26 Jan 2024	46.32	46.50	46.17	46.28	46.28	20,600
25 Jan 2024	46.05	46.42	45.77	45.83	45.83	20,400
24 Jan 2024	46.75	47.00	46.62	47.00	47.00	13,000
23 Jan 2024	47.19	47.19	47.00	47.01	47.01	8,800
22 Jan 2024	46.75	46.75	46.49	46.73	46.73	17,900
19 Jan 2024	46.04	46.55	45.99	46.51	46.51	21,800
18 Jan 2024	45.67	45.88	45.41	45.79	45.79	25,400
17 Jan 2024	46.19	46.20	45.94	46.04	46.04	23,600
16 Jan 2024	46.94	47.34	46.81	46.86	46.86	12,900
12 Jan 2024	47.44	47.63	47.23	47.23	47.23	18,700
11 Jan 2024	47.89	47.89	46.60	47.51	47.51	13,000
10 Jan 2024	47.61	47.61	46.75	47.00	47.00	16,200
09 Jan 2024	46.28	47.65	46.28	46.43	46.43	24,400
08 Jan 2024	44.50	45.18	44.21	45.18	45.18	20,100
05 Jan 2024	44.05	44.98	43.61	43.96	43.96	22,700
04 Jan 2024	44.26	44.64	44.26	44.50	44.50	22,600
03 Jan 2024	45.91	46.10	45.19	45.41	45.41	40,600
02 Jan 2024	45.79	46.32	45.79	46.32	46.32	16,400
29 Dec 2023	46.58	46.62	46.38	46.48	46.48	15,100
28 Dec 2023	46.86	46.89	46.65	46.65	46.65	69,300
27 Dec 2023	46.95	46.95	45.80	45.83	45.83	16,400
26 Dec 2023	45.32	45.91	45.32	45.75	45.75	64,900
22 Dec 2023	42.90	45.57	42.90	44.90	44.90	17,800
21 Dec 2023	43.00	44.97	43.00	44.91	44.91	13,600
20 Dec 2023	45.86	45.86	43.65	43.65	43.65	14,200
19 Dec 2023	45.00	45.00	44.25	44.37	44.37	22,800
18 Dec 2023	42.98	43.72	42.98	43.62	43.62	19,400
15 Dec 2023	43.76	44.29	43.76	43.82	43.82	22,000
14 Dec 2023	44.27	44.27	42.89	43.13	43.13	18,400
13 Dec 2023	42.13	42.98	42.04	42.96	42.96	22,200
12 Dec 2023	42.01	42.36	42.01	42.36	42.36	26,100
11 Dec 2023	41.60	42.15	41.60	41.98	41.98	27,000
08 Dec 2023	40.13	42.70	40.13	41.48	41.48	21,400
07 Dec 2023	41.22	41.57	40.38	41.57	41.57	24,600
06 Dec 2023	41.91	42.41	41.51	41.55	41.55	28,700
05 Dec 2023	40.70	41.74	40.70	41.45	41.45	55,000
04 Dec 2023	39.96	42.00	39.96	41.25	41.25	23,500
01 Dec 2023	41.16	41.74	41.13	41.62	41.62	23,500
30 Nov 2023	40.71	41.94	40.71	41.93	41.93	32,700
29 Nov 2023	41.67	41.83	41.59	41.59	41.59	14,100
28 Nov 2023	40.63	41.32	40.63	41.19	41.19	16,800
27 Nov 2023	40.30	42.47	40.30	41.87	41.87	19,700
24 Nov 2023	41.57	42.50	41.57	42.50	42.50	12,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5880-0.0025(-0.43%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.89+1.16(+1.40%)

OMRON Corporation (OMRNY)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5880
-0.0025(-0.43%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.89
+1.16(+1.40%)