7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,890.85

+428.93

+0.55%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

OMRON Corporation (OMRNY)

33.13 -1.44 (-4.17%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	33.51	34.19	32.91	33.13	33.13	9,800
Oct 29, 2026	34.81	36.07	34.50	34.57	34.57	9,000
Oct 28, 2026	35.35	35.61	35.34	35.53	35.53	8,700
Oct 27, 2026	34.31	34.82	34.31	34.79	34.79	13,800
Oct 26, 2026	34.05	34.23	33.89	33.89	33.89	25,800
Oct 23, 2026	33.12	34.91	33.12	34.05	34.05	42,700
Oct 22, 2026	34.94	35.12	34.75	34.75	34.75	9,200
Oct 21, 2026	36.50	36.50	35.80	35.80	35.80	10,500
Oct 20, 2026	36.83	36.83	36.38	36.40	36.40	13,800
Oct 19, 2026	36.66	36.81	36.49	36.57	36.57	10,300
Oct 16, 2026	37.38	37.38	36.21	36.25	36.25	10,400
Oct 15, 2026	37.37	37.72	37.27	37.71	37.71	8,800
Oct 14, 2026	40.18	40.18	39.74	39.74	39.74	11,900
Oct 13, 2026	41.00	41.14	40.92	41.11	41.11	8,700
Oct 12, 2026	40.10	40.14	39.98	40.14	40.14	4,200
Oct 9, 2026	40.00	41.45	40.00	40.51	40.51	6,700
Oct 8, 2026	41.63	41.63	39.65	39.71	39.71	7,600
Oct 7, 2026	39.37	40.79	39.37	40.75	40.75	122,500
Oct 6, 2026	41.41	41.41	41.03	41.03	41.03	11,800
Oct 5, 2026	41.50	43.00	41.50	41.69	41.69	6,300
Oct 2, 2026	41.24	41.49	41.08	41.22	41.22	8,000
Oct 1, 2026	39.35	40.69	39.35	40.21	40.21	11,700
Sep 30, 2026	40.52	41.27	40.52	40.78	40.78	10,800
Sep 29, 2026	40.70	40.83	40.46	40.75	40.75	7,300
Sep 28, 2026	39.75	39.84	39.60	39.80	39.80	3,800
Sep 25, 2026	40.00	40.22	39.82	40.20	40.20	5,800
Sep 24, 2026	39.54	39.90	39.53	39.81	39.81	11,600
Sep 23, 2026	39.60	39.60	39.12	39.19	39.19	4,700
Sep 22, 2026	40.00	40.00	39.71	39.73	39.73	3,600
Sep 21, 2026	39.53	39.90	39.53	39.80	39.80	9,400
Sep 18, 2026	39.40	39.40	38.97	39.09	39.09	25,200
Sep 17, 2026	39.20	39.58	39.20	39.44	39.44	5,900
Sep 16, 2026	39.43	39.78	39.00	39.27	39.27	7,900
Sep 15, 2026	38.41	38.41	38.01	38.07	38.07	6,600
Sep 14, 2026	38.00	38.74	38.00	38.63	38.63	7,200
Sep 11, 2026	40.45	40.45	39.35	39.41	39.41	10,300
Sep 10, 2026	38.30	38.68	38.30	38.43	38.43	8,500
Sep 9, 2026	38.91	39.10	38.68	38.68	38.68	25,600
Sep 8, 2026	37.33	38.90	37.33	38.76	38.76	8,800
Sep 4, 2026	40.18	40.18	39.93	40.02	40.02	3,100
Sep 3, 2026	39.79	40.09	39.71	39.92	39.92	8,800
Sep 2, 2026	39.26	39.50	39.26	39.43	39.43	9,800
Sep 1, 2026	40.30	40.49	39.97	40.07	40.07	12,600
Aug 31, 2026	41.42	41.75	41.34	41.41	41.41	9,900
Aug 28, 2026	41.47	41.50	40.90	40.95	40.95	17,400
Aug 27, 2026	41.10	41.10	40.80	40.87	40.87	4,300
Aug 26, 2026	40.54	40.54	40.14	40.19	40.19	9,000
Aug 25, 2026	40.51	40.74	40.51	40.66	40.66	5,100
Aug 24, 2026	39.81	39.81	39.28	39.39	39.39	8,600
Aug 21, 2026	39.45	39.63	39.40	39.62	39.62	27,400
Aug 20, 2026	40.00	40.00	39.56	39.67	39.67	28,900
Aug 19, 2026	41.73	41.73	40.83	40.88	40.88	31,900
Aug 18, 2026	42.40	42.40	42.09	42.09	42.09	10,900
Aug 17, 2026	44.52	44.52	43.90	43.90	43.90	18,500
Aug 14, 2026	43.94	44.19	43.62	43.89	43.89	18,200
Aug 13, 2026	45.24	45.24	44.30	44.30	44.30	12,700
Aug 12, 2026	44.11	45.15	44.01	44.44	44.44	37,500
Aug 11, 2026	43.16	43.48	43.08	43.24	43.24	12,700
Aug 10, 2026	43.00	43.24	42.84	42.95	42.95	60,900
Aug 7, 2026	42.57	42.65	41.53	42.21	42.21	31,100
Aug 6, 2026	42.68	43.30	42.68	42.71	42.71	184,300
Aug 5, 2026	40.11	42.30	36.55	42.12	42.12	184,500
Aug 4, 2026	33.70	35.63	33.70	35.63	35.63	32,800
Aug 3, 2026	33.45	33.90	33.45	33.76	33.76	70,100
Jul 31, 2026	33.42	33.67	33.28	33.50	33.50	11,200
Jul 30, 2026	32.14	32.85	31.91	32.81	32.81	20,500
Jul 29, 2026	32.03	32.14	31.39	31.39	31.39	13,000
Jul 28, 2026	31.46	31.87	31.27	31.66	31.66	15,200
Jul 27, 2026	34.22	34.42	33.82	34.04	34.04	25,500
Jul 24, 2026	33.39	33.46	33.18	33.19	33.19	14,200
Jul 23, 2026	33.30	33.42	33.09	33.16	33.16	6,700
Jul 22, 2026	34.09	34.09	33.36	33.50	33.50	13,700
Jul 21, 2026	32.90	33.26	32.89	33.12	33.12	10,100
Jul 20, 2026	32.61	33.48	32.61	32.87	32.87	8,600
Jul 17, 2026	32.50	32.98	32.23	32.86	32.86	13,300
Jul 16, 2026	34.21	34.21	33.80	33.85	33.85	8,400
Jul 15, 2026	34.79	34.88	34.55	34.67	34.67	12,400
Jul 14, 2026	35.05	35.34	34.72	34.77	34.77	10,300
Jul 13, 2026	34.72	35.50	34.61	34.61	34.61	12,600
Jul 10, 2026	36.83	37.37	36.83	37.34	37.34	8,300
Jul 9, 2026	35.87	36.48	35.66	36.46	36.46	11,100
Jul 8, 2026	34.93	35.20	34.80	35.14	35.14	14,500
Jul 7, 2026	36.00	36.12	35.41	35.41	35.41	22,400
Jul 6, 2026	38.10	38.51	38.09	38.13	38.13	5,900
Jul 2, 2026	36.78	36.98	36.01	36.18	36.18	10,300
Jul 1, 2026	36.58	37.20	36.58	36.58	36.58	12,100
Jun 30, 2026	35.60	36.02	35.60	36.02	36.02	64,100
Jun 29, 2026	33.80	35.21	33.80	35.12	35.12	245,200
Jun 26, 2026	34.00	35.11	34.00	34.80	34.80	173,800
Jun 25, 2026	35.39	35.64	34.79	35.13	35.13	303,400
Jun 24, 2026	35.25	35.35	34.84	35.00	35.00	227,500
Jun 23, 2026	34.60	35.36	34.60	35.20	35.20	157,500
Jun 22, 2026	37.00	38.19	37.00	37.70	37.70	172,600
Jun 18, 2026	36.38	36.45	36.32	36.44	36.44	18,400
Jun 17, 2026	34.88	35.27	34.71	34.73	34.73	21,400
Jun 16, 2026	35.23	35.30	34.46	34.46	34.46	22,500
Jun 15, 2026	36.03	36.38	35.83	36.31	36.31	19,500
Jun 12, 2026	34.40	34.66	34.15	34.52	34.52	31,600
Jun 11, 2026	34.84	35.82	34.65	35.79	35.79	36,500
Jun 10, 2026	33.13	34.90	33.13	34.53	34.53	118,300
Jun 9, 2026	35.93	36.18	34.72	35.14	35.14	214,600
Jun 8, 2026	37.30	37.52	37.02	37.06	37.06	164,700
Jun 5, 2026	38.05	38.49	37.11	37.21	37.21	90,600
Jun 4, 2026	39.00	39.06	38.85	39.05	39.05	8,200
Jun 3, 2026	38.55	38.77	37.87	38.62	38.62	37,300
Jun 2, 2026	37.80	37.80	36.73	36.93	36.93	33,800
Jun 1, 2026	37.82	38.90	37.82	38.31	38.31	20,500
May 29, 2026	37.48	37.48	35.93	36.22	36.22	78,200
May 28, 2026	35.44	35.88	35.04	35.71	35.71	78,900
May 27, 2026	35.03	35.03	33.81	33.95	33.95	22,600
May 26, 2026	34.63	35.09	34.63	34.78	34.78	17,600
May 22, 2026	34.40	34.74	34.30	34.66	34.66	29,500
May 21, 2026	33.73	34.46	33.60	34.31	34.31	32,000
May 20, 2026	35.00	35.00	34.14	34.65	34.65	26,500
May 19, 2026	35.00	35.55	34.60	35.06	35.06	25,800
May 18, 2026	36.00	36.21	35.25	35.50	35.50	25,600
May 15, 2026	36.05	36.40	36.05	36.32	36.32	38,200
May 14, 2026	38.00	38.40	37.52	37.57	37.57	22,900
May 13, 2026	38.69	38.95	37.75	38.27	38.27	44,000
May 12, 2026	39.65	39.65	38.38	38.87	38.87	33,800
May 11, 2026	39.65	39.72	39.52	39.72	39.72	30,100
May 8, 2026	40.14	40.76	40.14	40.45	40.45	54,000
May 7, 2026	38.52	39.63	38.34	38.34	38.34	122,200
May 6, 2026	36.90	37.73	36.86	37.05	37.05	83,600
May 5, 2026	36.20	36.30	35.95	36.16	36.16	80,900
May 4, 2026	36.06	36.06	35.65	35.73	35.73	86,300
May 1, 2026	36.55	36.55	35.57	35.60	35.60	47,900
Apr 30, 2026	35.75	36.41	35.54	36.39	36.39	75,000
Apr 29, 2026	32.71	32.80	32.54	32.61	32.61	45,000
Apr 28, 2026	32.93	32.93	32.73	32.79	32.79	13,000
Apr 27, 2026	33.09	33.16	32.83	32.88	32.88	27,400
Apr 24, 2026	32.19	32.25	31.89	32.10	32.10	60,800
Apr 23, 2026	32.13	32.19	31.55	31.88	31.88	8,400
Apr 22, 2026	31.81	32.01	31.81	32.01	32.01	26,700
Apr 21, 2026	32.29	32.31	31.89	31.93	31.93	16,700
Apr 20, 2026	32.25	32.31	32.07	32.16	32.16	16,800
Apr 17, 2026	30.19	32.20	30.19	32.05	32.05	14,600
Apr 16, 2026	30.90	31.03	30.90	31.03	31.03	17,300
Apr 15, 2026	30.15	30.33	30.15	30.24	30.24	18,200
Apr 14, 2026	30.19	30.54	30.19	30.51	30.51	18,300
Apr 13, 2026	29.81	30.41	29.81	30.33	30.33	19,800
Apr 10, 2026	29.81	29.81	29.44	29.57	29.57	44,700
Apr 9, 2026	28.71	29.18	28.66	29.04	29.04	63,800
Apr 8, 2026	28.99	29.68	28.99	29.31	29.31	393,500
Apr 7, 2026	28.17	28.51	27.99	28.51	28.51	333,100
Apr 6, 2026	28.27	28.53	28.27	28.48	28.48	30,500
Apr 2, 2026	27.95	28.11	27.70	28.00	28.00	491,500
Apr 1, 2026	30.11	30.11	28.88	29.10	29.10	70,200
Mar 31, 2026	28.03	28.74	28.03	28.70	28.70	25,600
Mar 30, 2026	27.48	27.94	27.01	27.16	27.16	62,700
Mar 27, 2026	27.39	27.39	26.89	26.95	26.95	34,000
Mar 26, 2026	28.04	28.60	27.77	27.77	27.77	30,100
Mar 25, 2026	28.25	28.37	28.06	28.30	28.30	23,400
Mar 24, 2026	28.25	28.38	27.73	27.89	27.89	40,800
Mar 23, 2026	28.30	28.36	27.91	28.23	28.23	84,400
Mar 20, 2026	29.13	29.20	27.53	27.55	27.55	42,800
Mar 19, 2026	28.16	29.12	28.10	29.12	29.12	42,400
Mar 18, 2026	28.73	28.81	28.50	28.52	28.52	22,200
Mar 17, 2026	28.81	28.93	28.69	28.74	28.74	30,300
Mar 16, 2026	28.82	29.00	28.62	28.72	28.72	30,600
Mar 13, 2026	28.88	28.99	28.19	28.28	28.28	23,900
Mar 12, 2026	29.28	29.37	29.05	29.06	29.06	26,000
Mar 11, 2026	29.75	29.79	29.61	29.69	29.69	27,400
Mar 10, 2026	30.24	30.90	30.24	30.76	30.76	15,600
Mar 9, 2026	30.00	30.00	28.89	29.86	29.86	53,500
Mar 6, 2026	30.17	30.76	30.17	30.33	30.33	21,300
Mar 5, 2026	30.80	30.86	30.18	30.55	30.55	21,100
Mar 4, 2026	31.49	31.75	31.29	31.75	31.75	50,500
Mar 3, 2026	31.25	32.35	30.78	31.86	31.86	159,300
Mar 2, 2026	33.42	34.60	33.42	34.32	34.32	38,700
Feb 27, 2026	35.30	35.43	35.25	35.32	35.32	18,600
Feb 26, 2026	34.78	34.85	34.65	34.75	34.75	18,900
Feb 25, 2026	35.72	35.90	35.72	35.90	35.90	30,300
Feb 24, 2026	35.00	35.00	34.20	34.40	34.40	21,800
Feb 23, 2026	33.50	33.50	33.17	33.22	33.22	34,600
Feb 20, 2026	33.09	33.46	32.97	33.35	33.35	23,700
Feb 19, 2026	32.65	32.83	32.65	32.75	32.75	24,800
Feb 18, 2026	31.01	31.28	31.01	31.22	31.22	59,200
Feb 17, 2026	31.00	32.07	31.00	31.79	31.79	62,700
Feb 13, 2026	31.08	31.33	31.05	31.20	31.20	69,300
Feb 12, 2026	31.35	31.35	31.00	31.17	31.17	54,800
Feb 11, 2026	31.90	32.00	31.71	31.88	31.88	53,900
Feb 10, 2026	31.53	31.82	31.47	31.75	31.75	64,800
Feb 9, 2026	31.00	31.85	31.00	31.81	31.81	111,500
Feb 6, 2026	29.44	29.84	29.25	29.80	29.80	113,000
Feb 5, 2026	26.50	26.50	24.48	25.48	25.48	91,400
Feb 4, 2026	25.87	26.43	25.87	26.29	26.29	112,500
Feb 3, 2026	25.46	25.46	25.22	25.45	25.45	115,300
Feb 2, 2026	25.31	25.56	25.31	25.48	25.48	20,000
Jan 30, 2026	25.48	25.51	25.29	25.38	25.38	21,100
Jan 29, 2026	25.20	25.20	24.83	25.13	25.13	27,300
Jan 28, 2026	25.59	25.59	25.17	25.27	25.27	32,100
Jan 27, 2026	25.40	25.60	25.34	25.58	25.58	24,400
Jan 26, 2026	26.53	26.53	25.28	25.37	25.37	30,000
Jan 23, 2026	25.39	25.39	25.15	25.26	25.26	28,200
Jan 22, 2026	25.28	25.37	25.21	25.34	25.34	37,900
Jan 21, 2026	24.78	25.06	24.71	24.92	24.92	37,900
Jan 20, 2026	24.86	25.02	24.01	24.77	24.77	59,300
Jan 16, 2026	25.43	25.46	25.37	25.46	25.46	23,500
Jan 15, 2026	25.70	25.70	25.49	25.49	25.49	37,400
Jan 14, 2026	25.40	25.44	25.27	25.31	25.31	58,500
Jan 13, 2026	25.37	25.42	25.26	25.28	25.28	38,300
Jan 12, 2026	25.88	26.05	25.80	26.04	26.04	29,100
Jan 9, 2026	26.00	26.04	25.83	26.00	26.00	28,700
Jan 8, 2026	25.47	25.58	25.44	25.56	25.56	27,400
Jan 7, 2026	25.65	25.70	25.58	25.59	25.59	31,400
Jan 6, 2026	25.50	25.52	25.40	25.47	25.47	43,300
Jan 5, 2026	26.52	26.52	25.28	25.67	25.67	45,800
Jan 2, 2026	25.42	25.55	25.28	25.41	25.41	25,400
Dec 31, 2025	24.29	25.29	24.29	25.21	25.21	20,200
Dec 30, 2025	25.67	25.71	25.29	25.32	25.32	31,800
Dec 29, 2025	25.38	25.46	25.33	25.40	25.40	29,400
Dec 26, 2025	25.05	25.20	25.05	25.18	25.18	17,900
Dec 24, 2025	25.20	25.29	25.20	25.28	25.28	17,000
Dec 23, 2025	25.48	25.55	25.46	25.53	25.53	35,100
Dec 22, 2025	24.60	25.15	24.60	25.13	25.13	42,900
Dec 19, 2025	25.09	25.18	24.98	25.07	25.07	40,500
Dec 18, 2025	25.39	25.45	25.31	25.36	25.36	40,200
Dec 17, 2025	25.00	25.45	25.00	25.15	25.15	34,400
Dec 16, 2025	25.05	25.92	25.05	25.84	25.84	23,900
Dec 15, 2025	25.20	25.93	25.20	25.83	25.83	30,900
Dec 12, 2025	25.35	26.14	25.35	25.85	25.85	45,700
Dec 11, 2025	26.21	26.30	26.21	26.26	26.26	29,900
Dec 10, 2025	26.11	26.40	26.11	26.38	26.38	7,900
Dec 9, 2025	25.06	26.38	25.06	25.99	25.99	32,300
Dec 8, 2025	25.44	26.34	25.44	26.22	26.22	53,500
Dec 5, 2025	26.59	26.64	26.50	26.60	26.60	33,000
Dec 4, 2025	26.48	26.62	26.48	26.49	26.49	31,600
Dec 3, 2025	24.96	25.37	24.96	25.35	25.35	27,900
Dec 2, 2025	25.22	25.26	25.03	25.17	25.17	65,300
Dec 1, 2025	25.43	25.57	25.43	25.47	25.47	61,200
Nov 28, 2025	25.75	25.75	25.51	25.57	25.57	19,400
Nov 26, 2025	24.83	25.18	24.83	25.13	25.13	34,700
Nov 25, 2025	24.53	24.79	24.43	24.79	24.79	101,000
Nov 24, 2025	24.25	24.47	24.14	24.41	24.41	41,700
Nov 21, 2025	24.37	24.38	23.93	24.24	24.24	58,400
Nov 20, 2025	23.78	23.87	23.23	23.23	23.23	41,900
Nov 19, 2025	23.40	24.04	23.40	23.92	23.92	34,700
Nov 18, 2025	24.18	24.27	24.04	24.18	24.18	52,000
Nov 17, 2025	25.45	25.45	24.77	24.90	24.90	71,800
Nov 14, 2025	25.25	25.71	25.25	25.58	25.58	38,200
Nov 13, 2025	25.20	25.20	24.82	24.83	24.83	40,800
Nov 12, 2025	25.23	25.27	25.20	25.22	25.22	17,200
Nov 11, 2025	25.10	25.23	25.08	25.17	25.17	27,400
Nov 10, 2025	25.10	25.24	24.99	25.19	25.19	25,200
Nov 7, 2025	27.20	27.20	26.60	26.78	26.78	20,600
Nov 6, 2025	27.72	27.72	27.46	27.53	27.53	33,900
Nov 5, 2025	27.88	28.04	27.85	28.01	28.01	28,600
Nov 4, 2025	28.76	28.90	28.59	28.64	28.64	24,000
Nov 3, 2025	28.21	28.21	28.00	28.13	28.13	22,100
Oct 31, 2025	29.04	29.04	27.87	28.00	28.00	20,500

Mobilize your Website

View Site in Mobile | Classic

Share by: