Omron Corp (PK) (OMRNY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 9.59232613909 | 41.7 | 46.01 | 41.7 | 14572 | 44.00537525 | DR |
| 4 | 4.25 | 10.2533172497 | 41.45 | 46.01 | 39.94 | 41073 | 41.22178507 | DR |
| 12 | 10.88 | 31.2464101091 | 34.82 | 46.01 | 31 | 45228 | 38.12637151 | DR |
| 26 | 9.215 | 25.256954913 | 36.485 | 46.01 | 31 | 53604 | 35.96796814 | DR |
| 52 | -0.18 | -0.392327811683 | 45.88 | 47.89 | 31 | 44790 | 37.88522704 | DR |
| 156 | -57.9 | -55.888030888 | 103.6 | 106.35 | 31 | 30656 | 47.85644524 | DR |
| 260 | -8.3 | -15.3703703704 | 54 | 107.49 | 31 | 22644 | 52.24552041 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 44.84 | 0.36 | 0.80 | 44.896 | 44.99 | 44.7525 | 9715 |
| 1727212800 | 44.485 | 0.16 | 0.37 | 42.23 | 44.99 | 42.23 | 20598 |
| 1727126940 | 44.321 | 0.22 | 0.50 | 44.5 | 44.915 | 44.29 | 11727 |
| 1726867200 | 44.1 | 1.05 | 2.45 | 44 | 44.32 | 43.76 | 7454 |
| 1726781220 | 43.047 | 0.57 | 1.33 | 41.7 | 43.08 | 41.7 | 23367 |
| 1726694460 | 42.48 | -0.1 | -0.23 | 41.7 | 43.17 | 41.7 | 9805 |
| 1726608240 | 42.58 | -0.07 | -0.15 | 42.79 | 43.99 | 42.51 | 20430 |
| 1726521720 | 42.645 | 1.22 | 2.95 | 42.15 | 42.75 | 42.1 | 10469 |
| 1726262940 | 41.425 | -0.93 | -2.18 | 41.52 | 42.22 | 41.35 | 28771 |
| 1726176540 | 42.35 | 1.36 | 3.32 | 40.7 | 42.35 | 40.7 | 30713 |
| 1726090140 | 40.99 | 0.34 | 0.84 | 40.69 | 40.9979 | 40.4 | 59269 |
| 1726003500 | 40.65 | -0.74 | -1.79 | 40.34 | 40.65 | 40.1725 | 131695 |
| 1725917160 | 41.39 | 0.93 | 2.30 | 42.44 | 42.45 | 41.3 | 17244 |
| 1725658020 | 40.4575 | -0.73 | -1.78 | 40.6725 | 40.73 | 39.94 | 44084 |
| 1725571440 | 41.19 | 0.59 | 1.45 | 41.12 | 41.271 | 41.04 | 16265 |
| 1725485040 | 40.6 | 0.09 | 0.22 | 40.561 | 40.6 | 40.1743 | 22544 |
| 1725398880 | 40.51 | -0.97 | -2.34 | 41.07 | 41.11 | 40.51 | 232300 |
| 1725053340 | 41.48 | 0.3 | 0.73 | 41.8 | 41.8 | 41.09 | 16409 |
| 1724966400 | 41.18 | 0.09 | 0.22 | 41.45 | 42.89 | 41.18 | 67522 |
| 1724880360 | 41.09 | -0.57 | -1.37 | 42.085 | 42.93 | 40.93 | 35063 |
| 1724794080 | 41.66 | 0.47 | 1.14 | 41.38 | 41.78 | 41.3 | 8224 |
| 1724707740 | 41.19 | 0.01 | 0.02 | 41.7 | 41.7 | 41.1725 | 62058 |
| 1724448480 | 41.18 | 1.81 | 4.60 | 40 | 41.18 | 40 | 68155 |
| 1724362140 | 39.37 | -0.23 | -0.58 | 39.7 | 39.73 | 39.32 | 234524 |
| 1724275380 | 39.6 | 1.99 | 5.28 | 40 | 40 | 39.4775 | 8537 |
| 1724188800 | 37.6125 | 1.09 | 2.99 | 37.57 | 37.7 | 37.442 | 17031 |
| 1724102880 | 36.52 | -0.38 | -1.03 | 36.9433 | 36.9433 | 36.22 | 30691 |
| 1723843740 | 36.9 | 0.39 | 1.07 | 36.78 | 37 | 36.33 | 15673 |
| 1723756860 | 36.51 | -1.64 | -4.30 | 36.6015 | 36.6015 | 36.25 | 25092 |
| 1723670820 | 38.15 | 1.17 | 3.16 | 38.2 | 38.2 | 36.69 | 20937 |
| 1723584360 | 36.98 | 0.52 | 1.43 | 37.23 | 37.24 | 36.58 | 29257 |
| 1723497900 | 36.46 | 0.04 | 0.11 | 36.295 | 36.51 | 36.17 | 37427 |
| 1723238400 | 36.42 | -0.12 | -0.33 | 37 | 37 | 36.0617 | 42890 |
| 1723152000 | 36.54 | 1.14 | 3.22 | 36.15 | 36.82 | 36.0051 | 65316 |
| 1723065720 | 35.4 | -0.5 | -1.39 | 37.01 | 37.01 | 35.37 | 134778 |
| 1722979800 | 35.9 | 3.06 | 9.32 | 35.52 | 36.78 | 34.33 | 254393 |
| 1722893340 | 32.84 | -0.77 | -2.29 | 31 | 33.4 | 31 | 44223 |
| 1722634140 | 33.608 | -1.53 | -4.36 | 33.67 | 33.98 | 33.18 | 33896 |
| 1722547620 | 35.14 | -1.87 | -5.05 | 35.59 | 35.65 | 34.97 | 25238 |
| 1722461340 | 37.01 | 0.66 | 1.82 | 37 | 37.05 | 36.67 | 18888 |
| 1722374820 | 36.35 | 0.95 | 2.68 | 36.23 | 36.35 | 36.14 | 46944 |
| 1722288180 | 35.4 | 0.55 | 1.57 | 34.22 | 35.48 | 34.22 | 132406 |
| 1722029100 | 34.8525 | 0.55 | 1.61 | 34.61 | 35.45 | 34.61 | 33796 |
| 1721942400 | 34.3 | -0.96 | -2.72 | 34.4 | 34.75 | 34.2 | 22252 |
| 1721856480 | 35.26 | -0.65 | -1.81 | 35.76 | 35.78 | 35.22 | 16550 |
| 1721770140 | 35.91 | 0.08 | 0.22 | 35.05 | 36.01 | 35.05 | 17057 |
| 1721683740 | 35.83 | 0.04 | 0.11 | 36.62 | 36.62 | 35.74 | 48610 |
| 1721424180 | 35.79 | -0.59 | -1.62 | 35.815 | 35.99 | 35.69 | 19876 |
| 1721337960 | 36.378 | 0.22 | 0.62 | 37.08 | 37.08 | 36.18 | 32855 |
| 1721251320 | 36.155 | -0.84 | -2.26 | 36.09 | 36.99 | 36.04 | 15458 |
| 1721164920 | 36.99 | -0.15 | -0.40 | 36.7575 | 36.99 | 36.7317 | 12671 |
| 1721078940 | 37.14 | -0.24 | -0.64 | 37.73 | 37.73 | 37.13 | 29683 |
| 1720819200 | 37.38 | 1.01 | 2.78 | 37.4 | 37.45 | 37.18 | 13804 |
| 1720733280 | 36.37 | 0.06 | 0.17 | 36.3 | 36.37 | 35.85 | 19057 |
| 1720646880 | 36.31 | 0.57 | 1.59 | 36.18 | 36.32 | 36.08 | 18530 |
| 1720560540 | 35.74 | -0.04 | -0.11 | 35.86 | 35.86 | 35.59 | 61107 |
| 1720473600 | 35.78 | -0.2 | -0.56 | 36.65 | 36.65 | 35.67 | 62838 |
| 1720214640 | 35.98 | -0.3 | -0.83 | 34.82 | 37 | 34.82 | 27475 |
| 1720041000 | 36.28 | 0.79 | 2.23 | 36 | 36.28 | 36 | 32528 |
| 1719955740 | 35.49 | 0.47 | 1.34 | 35.345 | 35.57 | 35.3 | 77485 |
| 1719868980 | 35.02 | 0.24 | 0.69 | 35.325 | 35.42 | 34.92 | 38865 |
| 1719610020 | 34.78 | -0.42 | -1.19 | 34.6885 | 34.79 | 34.6 | 36712 |
| 1719523200 | 35.2 | 0.34 | 0.98 | 33.9 | 35.38 | 33.9 | 24820 |
| 1719437040 | 34.86 | -0.79 | -2.22 | 35.205 | 36.18 | 34.86 | 98108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
