OMRNY
OMRON Corporation PNK · OMRNY
$32.86
-0.99
(-2.92%)
Pullback · -1.81σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment OMRNY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $32.50 | $32.98 | $32.23 | $32.86 | 0.0M |
| 2026-07-16 | $34.21 | $34.21 | $33.80 | $33.85 | 0.0M |
| 2026-07-15 | $34.79 | $34.88 | $34.55 | $34.67 | 0.0M |
| 2026-07-14 | $35.05 | $35.34 | $34.72 | $34.77 | 0.0M |
| 2026-07-13 | $34.72 | $35.50 | $34.61 | $34.61 | 0.0M |
| 2026-07-10 | $36.83 | $37.37 | $36.83 | $37.34 | 0.0M |
| 2026-07-09 | $35.87 | $36.48 | $35.66 | $36.46 | 0.0M |
| 2026-07-08 | $34.93 | $35.20 | $34.80 | $35.14 | 0.0M |
| 2026-07-07 | $36.00 | $36.12 | $35.41 | $35.41 | 0.0M |
| 2026-07-06 | $38.10 | $38.51 | $38.09 | $38.13 | 0.0M |
| 2026-07-02 | $36.78 | $36.98 | $36.01 | $36.18 | 0.0M |
| 2026-07-01 | $36.58 | $37.20 | $36.58 | $36.58 | 0.0M |
| 2026-06-30 | $35.60 | $36.02 | $35.60 | $36.02 | 0.1M |
| 2026-06-29 | $33.80 | $35.21 | $33.80 | $35.12 | 0.2M |
| 2026-06-26 | $34.00 | $35.11 | $34.00 | $34.80 | 0.2M |
| 2026-06-25 | $35.39 | $35.64 | $34.79 | $35.13 | 0.3M |
| 2026-06-24 | $35.25 | $35.35 | $34.84 | $35.00 | 0.2M |
| 2026-06-23 | $34.60 | $35.36 | $34.60 | $35.20 | 0.2M |
| 2026-06-22 | $37.00 | $38.19 | $37.00 | $37.70 | 0.2M |
| 2026-06-18 | $36.38 | $36.45 | $36.32 | $36.44 | 0.0M |
| 2026-06-17 | $34.88 | $35.27 | $34.71 | $34.73 | 0.0M |
| 2026-06-16 | $35.23 | $35.30 | $34.46 | $34.46 | 0.0M |
| 2026-06-15 | $36.03 | $36.38 | $35.83 | $36.31 | 0.0M |
| 2026-06-12 | $34.40 | $34.66 | $34.15 | $34.52 | 0.0M |
| 2026-06-11 | $34.84 | $35.82 | $34.65 | $35.79 | 0.0M |
| 2026-06-10 | $33.13 | $34.90 | $33.13 | $34.53 | 0.1M |
| 2026-06-09 | $35.93 | $36.18 | $34.72 | $35.14 | 0.2M |
| 2026-06-08 | $37.30 | $37.52 | $37.02 | $37.06 | 0.2M |
| 2026-06-05 | $38.05 | $38.49 | $37.11 | $37.21 | 0.1M |
| 2026-06-04 | $39.00 | $39.06 | $38.85 | $39.05 | 0.0M |
| 2026-06-03 | $38.55 | $38.77 | $37.87 | $38.62 | 0.0M |
| 2026-06-02 | $37.80 | $37.80 | $36.73 | $36.93 | 0.0M |
| 2026-06-01 | $37.82 | $38.90 | $37.82 | $38.31 | 0.0M |
| 2026-05-29 | $37.48 | $37.48 | $35.93 | $36.22 | 0.1M |
| 2026-05-28 | $35.44 | $35.88 | $35.04 | $35.71 | 0.1M |
| 2026-05-27 | $35.03 | $35.03 | $33.81 | $33.95 | 0.0M |
| 2026-05-26 | $34.63 | $35.09 | $34.63 | $34.78 | 0.0M |
| 2026-05-22 | $34.40 | $34.74 | $34.30 | $34.66 | 0.0M |
| 2026-05-21 | $33.73 | $34.46 | $33.60 | $34.31 | 0.0M |
| 2026-05-20 | $35.00 | $35.00 | $34.14 | $34.65 | 0.0M |
| 2026-05-19 | $35.00 | $35.55 | $34.60 | $35.06 | 0.0M |
| 2026-05-18 | $36.00 | $36.21 | $35.25 | $35.50 | 0.0M |
| 2026-05-15 | $36.05 | $36.40 | $36.05 | $36.32 | 0.0M |
| 2026-05-14 | $38.00 | $38.40 | $37.52 | $37.57 | 0.0M |
| 2026-05-13 | $38.69 | $38.95 | $37.75 | $38.27 | 0.0M |
| 2026-05-12 | $39.65 | $39.65 | $38.38 | $38.87 | 0.0M |
| 2026-05-11 | $39.65 | $39.72 | $39.52 | $39.72 | 0.0M |
| 2026-05-08 | $40.14 | $40.76 | $40.14 | $40.45 | 0.1M |
| 2026-05-07 | $38.52 | $39.63 | $38.34 | $38.34 | 0.1M |
| 2026-05-06 | $36.90 | $37.73 | $36.86 | $37.05 | 0.1M |
| 2026-05-05 | $36.20 | $36.30 | $35.95 | $36.16 | 0.1M |
| 2026-05-04 | $36.06 | $36.06 | $35.65 | $35.73 | 0.1M |
| 2026-05-01 | $36.55 | $36.55 | $35.57 | $35.60 | 0.0M |
| 2026-04-30 | $35.75 | $36.41 | $35.54 | $36.39 | 0.1M |
| 2026-04-29 | $32.71 | $32.80 | $32.54 | $32.61 | 0.0M |
| 2026-04-28 | $32.93 | $32.93 | $32.73 | $32.79 | 0.0M |
| 2026-04-27 | $33.09 | $33.16 | $32.83 | $32.88 | 0.0M |
| 2026-04-24 | $32.19 | $32.25 | $31.89 | $32.10 | 0.1M |
| 2026-04-23 | $32.13 | $32.19 | $31.55 | $31.88 | 0.0M |
| 2026-04-22 | $31.81 | $32.01 | $31.81 | $32.01 | 0.0M |
| 2026-04-21 | $32.29 | $32.31 | $31.89 | $31.93 | 0.0M |
| 2026-04-20 | $32.25 | $32.31 | $32.07 | $32.16 | 0.0M |
| 2026-04-17 | $30.19 | $32.20 | $30.19 | $32.05 | 0.0M |
| 2026-04-16 | $30.90 | $31.03 | $30.90 | $31.03 | 0.0M |
| 2026-04-15 | $30.15 | $30.33 | $30.15 | $30.24 | 0.0M |
| 2026-04-14 | $30.19 | $30.54 | $30.19 | $30.51 | 0.0M |
| 2026-04-13 | $29.81 | $30.41 | $29.81 | $30.33 | 0.0M |
| 2026-04-10 | $29.81 | $29.81 | $29.44 | $29.57 | 0.0M |
| 2026-04-09 | $28.71 | $29.18 | $28.66 | $29.04 | 0.1M |
| 2026-04-08 | $28.99 | $29.68 | $28.99 | $29.31 | 0.4M |
| 2026-04-07 | $28.17 | $28.51 | $27.99 | $28.51 | 0.3M |
| 2026-04-06 | $28.27 | $28.53 | $28.27 | $28.48 | 0.0M |
| 2026-04-02 | $27.95 | $28.11 | $27.70 | $28.00 | 0.5M |
| 2026-04-01 | $30.11 | $30.11 | $28.88 | $29.10 | 0.1M |
| 2026-03-31 | $28.03 | $28.74 | $28.03 | $28.70 | 0.0M |
| 2026-03-30 | $27.48 | $27.94 | $27.01 | $27.16 | 0.1M |
| 2026-03-27 | $27.39 | $27.39 | $26.89 | $26.95 | 0.0M |
| 2026-03-26 | $28.04 | $28.60 | $27.77 | $27.77 | 0.0M |
| 2026-03-25 | $28.25 | $28.37 | $28.06 | $28.30 | 0.0M |
| 2026-03-24 | $28.25 | $28.38 | $27.73 | $27.89 | 0.0M |
| 2026-03-23 | $28.30 | $28.36 | $27.91 | $28.23 | 0.1M |
| 2026-03-20 | $29.13 | $29.20 | $27.53 | $27.55 | 0.0M |
| 2026-03-19 | $28.16 | $29.12 | $28.10 | $29.12 | 0.0M |
| 2026-03-18 | $28.73 | $28.81 | $28.50 | $28.52 | 0.0M |
| 2026-03-17 | $28.81 | $28.93 | $28.69 | $28.74 | 0.0M |
| 2026-03-16 | $28.82 | $29.00 | $28.62 | $28.72 | 0.0M |
| 2026-03-13 | $28.88 | $28.99 | $28.19 | $28.28 | 0.0M |
| 2026-03-12 | $29.28 | $29.37 | $29.05 | $29.06 | 0.0M |
| 2026-03-11 | $29.75 | $29.79 | $29.61 | $29.69 | 0.0M |
| 2026-03-10 | $30.24 | $30.90 | $30.24 | $30.76 | 0.0M |
| 2026-03-09 | $30.00 | $30.00 | $28.89 | $29.86 | 0.1M |
| 2026-03-06 | $30.17 | $30.76 | $30.17 | $30.33 | 0.0M |
| 2026-03-05 | $30.80 | $30.86 | $30.18 | $30.55 | 0.0M |
| 2026-03-04 | $31.49 | $31.75 | $31.29 | $31.75 | 0.1M |
| 2026-03-03 | $31.25 | $32.35 | $30.78 | $31.86 | 0.2M |
| 2026-03-02 | $33.42 | $34.60 | $33.42 | $34.32 | 0.0M |
| 2026-02-27 | $35.30 | $35.43 | $35.25 | $35.32 | 0.0M |
| 2026-02-26 | $34.78 | $34.85 | $34.65 | $34.75 | 0.0M |
| 2026-02-25 | $35.72 | $35.90 | $35.72 | $35.90 | 0.0M |
| 2026-02-24 | $35.00 | $35.00 | $34.20 | $34.40 | 0.0M |
| 2026-02-23 | $33.50 | $33.50 | $33.17 | $33.22 | 0.0M |
| 2026-02-20 | $33.09 | $33.46 | $32.97 | $33.35 | 0.0M |
| 2026-02-19 | $32.65 | $32.83 | $32.65 | $32.75 | 0.0M |
| 2026-02-18 | $31.01 | $31.28 | $31.01 | $31.22 | 0.1M |
| 2026-02-17 | $31.00 | $32.07 | $31.00 | $31.79 | 0.1M |
| 2026-02-13 | $31.08 | $31.33 | $31.05 | $31.20 | 0.1M |
| 2026-02-12 | $31.35 | $31.35 | $31.00 | $31.17 | 0.1M |
| 2026-02-11 | $31.90 | $32.00 | $31.71 | $31.88 | 0.1M |
| 2026-02-10 | $31.53 | $31.82 | $31.47 | $31.75 | 0.1M |
| 2026-02-09 | $31.00 | $31.85 | $31.00 | $31.81 | 0.1M |
| 2026-02-06 | $29.44 | $29.84 | $29.25 | $29.80 | 0.1M |
| 2026-02-05 | $26.50 | $26.50 | $24.48 | $25.48 | 0.1M |
| 2026-02-04 | $25.87 | $26.43 | $25.87 | $26.29 | 0.1M |
| 2026-02-03 | $25.46 | $25.46 | $25.22 | $25.45 | 0.1M |
| 2026-02-02 | $25.31 | $25.56 | $25.31 | $25.48 | 0.0M |
| 2026-01-30 | $25.48 | $25.51 | $25.29 | $25.38 | 0.0M |
| 2026-01-29 | $25.20 | $25.20 | $24.83 | $25.13 | 0.0M |
| 2026-01-28 | $25.59 | $25.59 | $25.17 | $25.27 | 0.0M |
| 2026-01-27 | $25.40 | $25.60 | $25.34 | $25.58 | 0.0M |
| 2026-01-26 | $26.53 | $26.53 | $25.28 | $25.37 | 0.0M |
| 2026-01-23 | $25.39 | $25.39 | $25.15 | $25.26 | 0.0M |
| 2026-01-22 | $25.28 | $25.37 | $25.21 | $25.34 | 0.0M |
| 2026-01-21 | $24.78 | $25.06 | $24.71 | $24.92 | 0.0M |
| 2026-01-20 | $24.86 | $25.02 | $24.01 | $24.77 | 0.1M |