Get the Stockscreener App
25.32
2.04%
-0.5265
Omron Corporation ADR Stock (OMRNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $26.08 | $25.29 | $0.788 | 32,800.0 | -2.04% |
| May 30, 2025 | $25.95 | $25.67 | $0.28 | 22,676.0 | -0.73% |
| May 29, 2025 | $26.14 | $25.86 | $0.285 | 59,393.0 | -1.44% |
| May 28, 2025 | $26.42 | $25.80 | $0.618 | 58,514.0 | -1.34% |
| May 27, 2025 | $27.24 | $26.50 | $0.74 | 56,838.0 | +1.21% |
| May 23, 2025 | $26.49 | $25.33 | $1.16 | 31,017.0 | +0.27% |
| May 22, 2025 | $26.87 | $25.84 | $1.03 | 78,868.0 | -1.27% |
| May 21, 2025 | $27.47 | $26.71 | $0.76 | 25,531.0 | -0.41% |
| May 20, 2025 | $27.12 | $26.72 | $0.40 | 36,464.0 | +0.23% |
| May 19, 2025 | $26.95 | $26.14 | $0.807 | 79,792.0 | -0.60% |
| May 16, 2025 | $27.23 | $26.76 | $0.47 | 40,757.0 | -2.07% |
| May 15, 2025 | $27.95 | $27.39 | $0.56 | 30,170.0 | -1.57% |
| May 14, 2025 | $28.76 | $27.94 | $0.8225 | 122,857.0 | -2.27% |
| May 13, 2025 | $28.60 | $27.80 | $0.796 | 75,737.0 | +0.46% |
| May 12, 2025 | $28.65 | $28.06 | $0.59 | 35,133.0 | +2.65% |
| May 09, 2025 | $28.53 | $26.60 | $1.93 | 13,327.0 | -4.69% |
| May 08, 2025 | $29.67 | $29.10 | $0.57 | 25,003.0 | -1.97% |
| May 07, 2025 | $29.87 | $29.65 | $0.22 | 32,730.0 | -3.50% |
Omron Corporation ADR Stock (OMRNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omron Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMRNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omron Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omron Corporation ADR Stock (OMRNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $26.08 | $25.29 | $0.788 | 32,800.0 | -2.04% |
| May, 2025 | $30.76 | $25.33 | $5.43 | 975,680.0 | -13.17% |
| Apr, 2025 | $31.68 | $25.08 | $6.60 | 2,150,074.0 | +5.57% |
| Mar, 2025 | $31.77 | $27.99 | $3.78 | 811,047.0 | -6.28% |
| Feb, 2025 | $33.45 | $29.20 | $4.25 | 1,028,249.0 | -8.60% |
| Jan, 2025 | $34.91 | $29.30 | $5.61 | 1,191,452.0 | -1.91% |
Omron Corporation ADR Stock (OMRNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.37 | $31.10 | $4.27 | 1,663,281.0 | +6.04% |
| Nov, 2024 | $40.89 | $31.52 | $9.37 | 908,798.0 | -19.53% |
| Oct, 2024 | $46.31 | $38.10 | $8.21 | 357,856.0 | -13.55% |
| Sep, 2024 | $47.75 | $39.94 | $7.81 | 744,686.0 | +10.10% |
| Aug, 2024 | $42.93 | $31.00 | $11.93 | 1,280,180.0 | +12.08% |
| Jul, 2024 | $37.73 | $34.20 | $3.53 | 805,537.0 | +6.41% |
| Jun, 2024 | $36.38 | $31.56 | $4.82 | 1,459,617.0 | +5.43% |
| May, 2024 | $38.99 | $32.28 | $6.71 | 1,150,381.0 | -4.10% |
| Apr, 2024 | $37.20 | $32.05 | $5.15 | 1,327,672.0 | -3.99% |
| Mar, 2024 | $38.94 | $35.00 | $3.94 | 686,672.0 | -3.48% |
| Feb, 2024 | $45.60 | $35.66 | $9.94 | 792,392.0 | -17.69% |
| Jan, 2024 | $47.89 | $43.61 | $4.28 | 407,990.0 | -2.97% |
Omron Corporation ADR Stock (OMRNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.95 | $39.96 | $6.99 | 535,948.0 | +10.85% |
| Nov, 2023 | $42.80 | $35.50 | $7.30 | 721,911.0 | +18.31% |
| Oct, 2023 | $44.28 | $34.99 | $9.29 | 1,274,926.0 | -20.70% |
| Sep, 2023 | $49.87 | $43.60 | $6.27 | 548,878.0 | -7.33% |
| Aug, 2023 | $53.69 | $44.65 | $9.04 | 660,318.0 | -10.18% |
| Jul, 2023 | $62.84 | $53.00 | $9.84 | 181,330.0 | -12.53% |
| Jun, 2023 | $66.18 | $58.56 | $7.62 | 240,507.0 | +1.88% |
| May, 2023 | $61.96 | $57.73 | $4.23 | 166,330.0 | +2.82% |
| Apr, 2023 | $59.17 | $55.00 | $4.17 | 106,808.0 | +0.24% |
| Mar, 2023 | $58.46 | $53.57 | $4.89 | 199,376.0 | +8.82% |
| Feb, 2023 | $59.18 | $51.17 | $8.01 | 171,402.0 | -6.80% |
| Jan, 2023 | $58.19 | $47.68 | $10.51 | 283,756.0 | +19.49% |
0.05%
9.75%
Cap:
|
Volume (24h):