OMRON Corporation OMRNF

Set alert

33.38 USD 0.00 (+0.00%)

Regular-session close

35.25 Day range 35.25

26.50 52-week range 38.55

YTD: +13.15%
1 year: +13.15%

OMRNF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 12, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 11, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 10, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 9, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 6, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 5, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 4, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 3, 2026	33.38	33.38	33.38	33.38	0.00	0.00%	0
Nov 2, 2026	33.38	33.38	33.38	33.38	-1.87	-5.30%	268
Oct 30, 2026	35.25	35.25	35.25	35.25	0.00	0.00%	0
Oct 29, 2026	35.25	35.25	35.25	35.25	0.00	0.00%	0
Oct 28, 2026	33.79	35.25	33.79	35.25	-2.48	-6.57%	480
Oct 27, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 26, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 23, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 22, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 21, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 20, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 19, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 16, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 15, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 14, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 13, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 12, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 9, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 8, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 7, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 6, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 5, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 2, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Oct 1, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 30, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 29, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 28, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 25, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 24, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 23, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 22, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 21, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 18, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 17, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 16, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 15, 2026	37.73	37.73	37.73	37.73	0.00	0.00%	0
Sep 14, 2026	37.73	37.73	37.73	37.73	-0.02	-0.05%	1,334
Sep 11, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 10, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 9, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 8, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 4, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 3, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 2, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Sep 1, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Aug 31, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Aug 28, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Aug 27, 2026	37.75	37.75	37.75	37.75	0.00	0.00%	0
Aug 26, 2026	37.75	37.75	37.75	37.75	+6.07	+19.16%	600
Aug 25, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 24, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 21, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 20, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 19, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 18, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 17, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0
Aug 14, 2026	31.68	31.68	31.68	31.68	0.00	0.00%	0

65 days, newest first. Daily bars as drawn on the OMRNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

OMRNF price history