Free Trial

Omron (OMRNY) Stock Chart & Stock Price History

Omron logo
$25.92 -0.17 (-0.65%)
As of 08/8/2025 03:56 PM Eastern

Omron Stock Price Performance

The Omron (OMRNY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.69%, with a year-to-date return of -22.77%. In the past month, the stock has decreased 6.73%, reflecting recent market activity.

As of the latest close, Omron traded at $25.92 with a market cap of $5.35 billion and volume of 33,006 shares. Five years ago, the stock traded at $70.06, representing a 63.00% decrease over that period. At the time, it had a market cap of $14.82 billion and a volume of 1,940 shares.

Receive OMRNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omron and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.28%
1 Month
Performance
-6.73%
3 Month
Performance
-6.54%
Year-To-Date
Performance
-22.77%
1 Year
Performance
-28.69%
5 Year
Performance
-63.00%

OMRNY Stock Chart for Saturday, August, 9, 2025

Omron Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$26.14$25.92
-0.84%
$26.04$25.7433,006 shs$5.35 billion
08/07/2025$26.21$26.14
-0.27%
$26.84$26.0635,270 shs$5.39 billion
08/06/2025$26.57$26.21
-1.37%
$26.68$26.2025,771 shs$5.41 billion
08/05/2025$26.80$26.57
-0.84%
$26.98$26.4950,596 shs$5.48 billion
08/04/2025$26.68$26.80
+0.45%
$26.88$26.7151,633 shs$5.53 billion
08/01/2025$25.84$26.68
+3.25%
$26.78$26.3646,318 shs$5.50 billion
07/31/2025$25.71$25.84
+0.51%
$26.48$25.7584,555 shs$5.33 billion
07/30/2025$25.95$25.71
-0.92%
$26.68$25.7136,960 shs$5.30 billion
07/29/2025$26.38$25.95
-1.63%
$26.13$25.9129,521 shs$5.35 billion
07/28/2025$26.39$26.38
-0.04%
$26.82$26.3833,377 shs$5.44 billion
07/25/2025$27.19$26.39
-2.94%
$26.50$26.2816,929 shs$5.44 billion
07/24/2025$27.52$27.19
-1.20%
$27.68$27.1847,237 shs$5.61 billion
07/23/2025$25.34$27.52
+8.60%
$27.88$26.5049,298 shs$5.68 billion
07/22/2025$25.29$25.34
+0.20%
$25.34$24.4763,410 shs$5.23 billion
07/21/2025$25.08$25.29
+0.84%
$25.50$25.2377,511 shs$5.22 billion
07/18/2025$25.50$25.08
-1.65%
$25.68$24.5058,839 shs$5.17 billion
07/17/2025$25.47$25.50
+0.12%
$25.61$25.1542,195 shs$5.26 billion
07/16/2025$26.28$25.47
-3.08%
$25.84$25.3036,257 shs$5.25 billion
07/15/2025$26.28$26.28
0.00%
$26.29$25.8245,481 shs$5.42 billion
07/14/2025$26.86$26.28
-2.16%
$26.30$26.0054,402 shs$5.42 billion
07/11/2025$26.37$26.86
+1.86%
$27.50$26.8453,331 shs$5.54 billion
07/10/2025$27.79$26.37
-5.11%
$26.84$26.3036,288 shs$5.44 billion
07/09/2025$26.24$27.79
+5.91%
$28.20$27.6870,882 shs$5.73 billion
07/08/2025$24.36$26.24
+7.72%
$26.72$25.93104,921 shs$5.41 billion

This page (OTCMKTS:OMRNY) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners