Other OTC - Delayed Quote USD

OMRON Corporation (OMRNY)

33.96 +0.10 (+0.30%)
At close: April 24 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 34.97 35.12 34.80 34.83 34.83 57,100
Apr 8, 2024 35.03 35.63 35.03 35.05 35.05 40,400
Apr 5, 2024 35.31 35.64 35.31 35.48 35.48 221,100
Apr 4, 2024 36.75 36.75 35.05 35.08 35.08 41,200
Apr 3, 2024 36.70 36.70 35.83 35.96 35.96 42,100
Apr 2, 2024 35.00 35.74 35.00 35.64 35.64 33,500
Apr 1, 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 8, 2024 38.81 38.94 38.15 38.15 38.15 18,100
Mar 7, 2024 38.35 38.91 37.78 37.94 37.94 43,400
Mar 6, 2024 37.50 38.35 37.50 38.35 38.35 29,000
Mar 5, 2024 37.87 37.87 36.88 36.92 36.92 51,800
Mar 4, 2024 38.79 38.79 37.59 37.76 37.76 22,100
Mar 1, 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 9, 2024 36.15 36.19 36.04 36.10 36.10 22,000
Feb 8, 2024 38.05 38.05 37.00 37.23 37.23 30,300
Feb 7, 2024 37.65 37.65 37.52 37.59 37.59 23,300
Feb 6, 2024 37.53 37.55 37.23 37.40 37.40 23,900
Feb 5, 2024 41.16 41.30 40.00 40.00 40.00 49,000
Feb 2, 2024 44.87 45.24 44.86 45.24 45.24 29,300
Feb 1, 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 9, 2024 46.28 47.65 46.28 46.43 46.43 24,400
Jan 8, 2024 44.50 45.18 44.21 45.18 45.18 20,100
Jan 5, 2024 44.05 44.98 43.61 43.96 43.96 22,700
Jan 4, 2024 44.26 44.64 44.26 44.50 44.50 22,600
Jan 3, 2024 45.91 46.10 45.19 45.41 45.41 40,600
Jan 2, 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
Dec 8, 2023 40.13 42.70 40.13 41.48 41.48 21,400
Dec 7, 2023 41.22 41.57 40.38 41.57 41.57 24,600
Dec 6, 2023 41.91 42.41 41.51 41.55 41.55 28,700
Dec 5, 2023 40.70 41.74 40.70 41.45 41.45 55,000
Dec 4, 2023 39.96 42.00 39.96 41.25 41.25 23,500
Dec 1, 2023 41.16 41.74 41.13 41.62 41.62 23,500
Nov 30, 2023 40.71 41.94 40.71 41.93 41.93 32,700
Nov 29, 2023 41.67 41.83 41.59 41.59 41.59 14,100
Nov 28, 2023 40.63 41.32 40.63 41.19 41.19 16,800
Nov 27, 2023 40.30 42.47 40.30 41.87 41.87 19,700
Nov 24, 2023 41.57 42.50 41.57 42.50 42.50 12,300
Nov 22, 2023 41.78 41.96 41.68 41.83 41.83 29,600
Nov 21, 2023 42.50 42.50 41.82 41.92 41.92 51,400
Nov 20, 2023 42.80 42.80 40.00 41.80 41.80 68,500
Nov 17, 2023 40.59 40.79 40.51 40.72 40.72 21,800
Nov 16, 2023 39.09 40.82 39.09 40.60 40.60 18,300
Nov 15, 2023 40.89 41.16 40.68 40.72 40.72 22,400
Nov 14, 2023 39.05 40.23 39.05 40.13 40.13 31,200
Nov 13, 2023 38.85 39.18 38.79 39.18 39.18 62,900
Nov 10, 2023 38.95 39.33 38.02 39.07 39.07 26,100
Nov 9, 2023 39.03 40.44 39.03 39.84 39.84 40,700
Nov 8, 2023 39.04 39.49 39.04 39.31 39.31 27,300
Nov 7, 2023 37.10 38.69 37.10 38.57 38.57 48,900
Nov 6, 2023 38.26 39.38 38.26 39.21 39.21 52,000
Nov 3, 2023 37.96 38.69 37.50 38.61 38.61 32,000
Nov 2, 2023 37.24 37.68 36.86 37.31 37.31 45,000
Nov 1, 2023 36.48 36.89 35.50 36.15 36.15 47,500
Oct 31, 2023 35.37 36.22 34.99 35.44 35.44 170,100
Oct 30, 2023 36.50 36.50 35.20 35.38 35.38 38,500
Oct 27, 2023 39.50 39.50 38.18 38.18 38.18 37,600
Oct 26, 2023 41.16 41.25 40.61 40.75 40.75 51,400
Oct 25, 2023 40.49 41.22 40.49 40.97 40.97 32,900
Oct 24, 2023 41.00 41.98 40.79 41.08 41.08 120,100
Oct 23, 2023 40.63 41.20 40.63 40.96 40.96 53,200
Oct 20, 2023 41.48 41.51 41.00 41.00 41.00 31,000
Oct 19, 2023 42.36 42.52 41.82 41.82 41.82 41,000
Oct 18, 2023 42.29 43.20 41.86 42.01 42.01 29,900
Oct 17, 2023 42.36 42.86 41.39 42.73 42.73 104,400
Oct 16, 2023 40.94 43.09 40.94 42.58 42.58 27,300
Oct 13, 2023 43.00 43.16 42.56 42.62 42.62 26,800
Oct 12, 2023 43.24 43.24 42.60 42.67 42.67 74,600
Oct 11, 2023 42.73 43.02 42.64 42.80 42.80 36,100
Oct 10, 2023 42.00 43.48 42.00 43.29 43.29 96,900
Oct 9, 2023 42.71 44.28 42.71 43.17 43.17 46,500
Oct 6, 2023 43.00 43.64 42.74 43.64 43.64 76,100
Oct 5, 2023 42.81 43.00 42.36 42.86 42.86 50,000
Oct 4, 2023 42.82 43.07 42.59 43.07 43.07 45,300
Oct 3, 2023 42.70 42.88 42.40 42.48 42.48 48,700
Oct 2, 2023 43.93 43.97 43.61 43.69 43.69 50,700
Sep 29, 2023 43.60 45.61 43.60 44.69 44.69 23,600
Sep 28, 2023 44.41 45.00 44.33 44.70 44.70 56,200
Sep 27, 2023 45.49 45.96 44.69 44.88 44.88 46,200
Sep 26, 2023 45.88 45.88 44.57 44.57 44.57 35,100
Sep 25, 2023 45.76 46.17 45.76 46.14 46.14 83,500
Sep 22, 2023 46.75 46.75 45.75 45.76 45.76 32,800
Sep 21, 2023 44.35 45.50 44.35 45.06 45.06 17,900
Sep 20, 2023 45.28 46.94 45.28 46.25 46.25 14,600
Sep 19, 2023 46.65 46.79 46.51 46.79 46.79 28,800
Sep 18, 2023 46.75 46.81 46.56 46.72 46.72 16,100
Sep 15, 2023 46.94 46.99 46.67 46.69 46.69 18,000
Sep 14, 2023 48.80 48.80 45.90 47.45 47.45 20,900
Sep 13, 2023 45.50 48.04 45.50 47.02 47.02 29,000
Sep 12, 2023 47.70 47.70 46.96 47.13 47.13 41,000
Sep 11, 2023 46.63 46.76 46.45 46.58 46.58 37,500
Sep 8, 2023 46.70 46.89 46.51 46.55 46.55 17,300
Sep 7, 2023 46.01 47.49 46.01 47.37 47.37 17,500
Sep 6, 2023 48.09 48.09 47.78 47.91 47.91 28,500
Sep 5, 2023 46.77 49.87 46.77 48.66 48.66 24,200
Sep 1, 2023 48.38 48.38 47.26 48.05 48.05 13,200
Aug 31, 2023 48.90 48.90 48.06 48.23 48.23 9,600
Aug 30, 2023 48.59 48.59 47.37 47.86 47.86 12,700
Aug 29, 2023 48.07 48.07 45.75 47.25 47.25 47,000
Aug 28, 2023 46.70 46.96 45.58 46.80 46.80 39,700
Aug 25, 2023 46.45 46.75 45.10 46.71 46.71 22,200
Aug 24, 2023 45.73 48.38 45.73 46.11 46.11 27,100
Aug 23, 2023 45.62 47.37 45.62 47.30 47.30 29,700
Aug 22, 2023 46.74 46.75 45.98 46.03 46.03 63,700
Aug 21, 2023 45.79 46.33 44.65 45.82 45.82 59,200
Aug 18, 2023 45.28 46.44 45.28 46.02 46.02 48,400
Aug 17, 2023 46.29 47.18 46.29 46.46 46.46 36,200
Aug 16, 2023 46.11 46.94 45.25 46.29 46.29 41,300
Aug 15, 2023 46.55 48.14 46.55 47.36 47.36 24,700
Aug 14, 2023 48.29 49.76 48.29 48.62 48.62 30,100
Aug 11, 2023 48.30 50.31 48.30 48.85 48.85 20,000
Aug 10, 2023 49.74 49.74 48.75 49.27 49.27 14,500
Aug 9, 2023 49.18 49.85 48.99 49.27 49.27 15,600
Aug 8, 2023 48.29 50.65 48.29 49.85 49.85 33,600
Aug 7, 2023 50.04 51.24 50.04 50.48 50.48 23,200
Aug 4, 2023 51.68 51.68 50.31 50.64 50.64 11,800
Aug 3, 2023 49.98 50.30 49.83 50.17 50.17 28,900
Aug 2, 2023 51.25 52.23 50.70 50.70 50.70 10,000
Aug 1, 2023 53.69 53.69 51.90 51.91 51.91 11,200
Jul 31, 2023 53.00 53.85 53.00 53.69 53.69 10,300
Jul 28, 2023 53.10 56.55 53.10 54.51 54.51 9,700
Jul 27, 2023 58.84 58.84 57.58 58.60 58.60 21,900
Jul 26, 2023 60.16 60.76 60.16 60.54 60.54 7,800
Jul 25, 2023 60.09 60.24 60.04 60.15 60.15 7,700
Jul 24, 2023 60.50 60.50 59.48 59.48 59.48 11,600
Jul 21, 2023 60.38 60.41 60.11 60.17 60.17 11,400
Jul 20, 2023 60.00 61.68 59.43 59.46 59.46 5,300
Jul 19, 2023 61.58 61.58 61.31 61.33 61.33 7,600
Jul 18, 2023 61.62 61.71 61.36 61.71 61.71 5,200
Jul 17, 2023 60.46 60.98 60.46 60.98 60.98 10,300
Jul 14, 2023 59.99 60.98 59.99 60.76 60.76 5,600
Jul 13, 2023 60.36 62.84 60.36 62.84 62.84 4,500
Jul 12, 2023 60.86 61.54 60.86 61.22 61.22 7,600
Jul 11, 2023 61.05 61.31 61.05 61.29 61.29 8,000
Jul 10, 2023 60.73 60.84 60.46 60.84 60.84 9,200
Jul 7, 2023 59.70 60.24 59.70 60.04 60.04 8,800
Jul 6, 2023 59.72 59.72 58.93 59.25 59.25 11,600
Jul 5, 2023 60.49 60.61 60.42 60.55 60.55 13,200
Jul 3, 2023 61.89 62.13 61.79 61.94 61.94 4,000
Jun 30, 2023 60.69 61.38 60.69 61.38 61.38 17,500
Jun 29, 2023 59.57 59.66 59.51 59.56 59.56 4,400
Jun 28, 2023 59.24 59.47 59.15 59.27 59.27 9,200
Jun 27, 2023 58.80 58.99 58.56 58.95 58.95 8,100
Jun 26, 2023 59.72 59.73 59.52 59.63 59.63 16,200
Jun 23, 2023 60.85 60.85 59.80 59.89 59.89 15,500
Jun 22, 2023 62.74 62.74 62.43 62.56 62.56 5,000
Jun 21, 2023 62.51 62.82 62.42 62.71 62.71 5,800
Jun 20, 2023 62.72 62.89 62.45 62.56 62.56 9,000
Jun 16, 2023 66.18 66.18 65.48 65.57 65.57 11,900
Jun 15, 2023 62.93 65.97 62.93 65.86 65.86 17,000
Jun 14, 2023 65.79 65.79 65.03 65.44 65.44 5,100
Jun 13, 2023 65.67 65.67 65.15 65.27 65.27 15,600
Jun 12, 2023 65.13 65.13 64.47 64.96 64.96 23,300
Jun 9, 2023 64.02 64.02 63.55 63.67 63.67 7,000
Jun 8, 2023 61.88 62.79 61.88 62.79 62.79 10,400
Jun 7, 2023 64.11 64.11 63.26 63.36 63.36 6,500
Jun 6, 2023 64.61 64.91 64.61 64.91 64.91 11,200
Jun 5, 2023 64.30 64.35 64.10 64.25 64.25 20,200
Jun 2, 2023 62.94 64.00 62.94 63.74 63.74 7,800
Jun 1, 2023 60.75 61.29 60.75 61.07 61.07 14,100
May 31, 2023 60.00 60.26 59.71 60.25 60.25 12,300
May 30, 2023 61.53 61.53 61.10 61.10 61.10 4,900
May 26, 2023 61.59 61.89 61.49 61.84 61.84 7,000
May 25, 2023 61.15 61.39 61.15 61.33 61.33 8,500
May 24, 2023 60.83 60.83 60.66 60.79 60.79 3,300
May 23, 2023 60.66 60.66 60.41 60.41 60.41 5,600
May 22, 2023 61.87 61.96 61.81 61.88 61.88 8,800
May 19, 2023 61.18 61.31 61.14 61.27 61.27 7,500
May 18, 2023 61.48 61.48 61.30 61.44 61.44 11,300
May 17, 2023 61.16 61.29 61.12 61.20 61.20 4,800
May 16, 2023 61.59 61.59 61.21 61.25 61.25 5,700
May 15, 2023 59.34 60.98 59.34 60.91 60.91 6,100
May 12, 2023 60.28 60.28 60.13 60.18 60.18 3,700
May 11, 2023 60.13 60.72 60.07 60.32 60.32 8,000
May 10, 2023 60.61 60.73 60.50 60.73 60.73 2,700
May 9, 2023 60.30 60.56 60.29 60.36 60.36 4,500
May 8, 2023 60.61 60.86 60.61 60.85 60.85 12,300
May 5, 2023 60.34 60.73 60.34 60.67 60.67 5,000
May 4, 2023 59.41 60.15 59.41 60.15 60.15 14,200
May 3, 2023 60.33 60.57 59.52 59.52 59.52 17,500
May 2, 2023 57.73 60.33 57.73 58.89 58.89 5,000
May 1, 2023 58.76 59.70 57.90 59.62 59.62 7,700
Apr 28, 2023 58.25 58.83 58.25 58.60 58.60 6,900
Apr 27, 2023 57.87 58.34 57.87 58.34 58.34 8,100
Apr 26, 2023 59.05 59.17 58.60 59.09 59.09 4,400
Apr 25, 2023 58.07 58.07 57.43 57.46 57.46 6,400

Related Tickers

MRAAY Murata Manufacturing Co., Ltd.
9.03
+1.46%
 
IBI.F Ibiden Co.,Ltd.
36.00
+1.69%
 
OSIS OSI Systems, Inc.
139.71
-0.79%
 
LYTS LSI Industries Inc.
14.59
+0.48%
 
ELTK Eltek Ltd.
11.10
+2.87%
 
LFUS Littelfuse, Inc.
233.60
+1.04%
 
ROG Rogers Corporation
109.07
-0.13%
 
VICR Vicor Corporation
32.03
-8.95%
 
FLEX Flex Ltd.
28.50
-0.11%
 
VIAO VIA optronics AG
0.2231
-4.25%