Omron Corp (PK) (OMRNY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 5.06458191706 | 29.42 | 31.63 | 29.42 | 76967 | 30.36628984 | DR |
| 4 | -3.81 | -10.9735023041 | 34.72 | 34.72 | 29.2 | 49801 | 31.1981242 | DR |
| 12 | -1.16 | -3.61708762083 | 32.07 | 35.37 | 29.2 | 65191 | 32.11090079 | DR |
| 26 | -10.79 | -25.8752997602 | 41.7 | 47.749 | 29.2 | 47605 | 34.43062749 | DR |
| 52 | -8.84 | -22.2389937107 | 39.75 | 47.749 | 29.2 | 50463 | 34.98299679 | DR |
| 156 | -37.174 | -54.6001997532 | 68.084 | 70.5 | 29.2 | 35522 | 43.01595849 | DR |
| 260 | -25.845 | -45.5378380759 | 56.755 | 107.49 | 29.2 | 25785 | 49.10091934 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 30.84 | 0.69 | 2.29 | 31.06 | 31.06 | 30.16 | 42414 |
| 1740435600 | 30.15 | -0.29 | -0.95 | 31.63 | 31.63 | 29.88 | 58028 |
| 1740176400 | 30.44 | 0.04 | 0.13 | 30.855 | 30.87 | 30.3 | 213406 |
| 1740090480 | 30.4 | 0.57 | 1.91 | 30.38 | 30.4 | 30.26 | 25962 |
| 1740003960 | 29.83 | 0.16 | 0.54 | 29.42 | 29.84 | 29.42 | 45025 |
| 1739917740 | 29.67 | 0.12 | 0.40 | 29.602 | 29.7 | 29.58 | 48219 |
| 1739572020 | 29.5504 | -0.71 | -2.35 | 29.425 | 29.62 | 29.2 | 29171 |
| 1739485320 | 30.26 | -0.12 | -0.39 | 30.44 | 30.44 | 30 | 36398 |
| 1739398920 | 30.378 | -1.53 | -4.80 | 30.08 | 30.45 | 30.08 | 23120 |
| 1739312940 | 31.91 | -0.87 | -2.64 | 31.5 | 32.5 | 31.5 | 35525 |
| 1739226000 | 32.7766 | 1.09 | 3.43 | 33.2 | 33.45 | 32.4 | 24353 |
| 1738967160 | 31.69 | -0.42 | -1.31 | 31.33 | 32.159999 | 31.33 | 47021 |
| 1738880400 | 32.11 | -0.44 | -1.34 | 32.715 | 32.729999 | 32.11 | 50524 |
| 1738794000 | 32.545 | 0.36 | 1.10 | 32.299999 | 32.59 | 32.299999 | 97167 |
| 1738708080 | 32.189999 | 0.36 | 1.15 | 31.27 | 32.36 | 31.27 | 46065 |
| 1738621740 | 31.825 | -1.1 | -3.33 | 30.19 | 31.93 | 30.19 | 39026 |
| 1738362000 | 32.92 | -0.67 | -1.99 | 32.97 | 33.246 | 32.909999 | 22348 |
| 1738276080 | 33.59 | 0.65 | 1.96 | 33.1 | 33.67 | 32.96 | 20839 |
| 1738189740 | 32.945 | -0.56 | -1.66 | 34.72 | 34.72 | 32.72 | 41614 |
| 1738103280 | 33.5 | 0.97 | 2.98 | 33.39 | 33.5 | 33.128 | 110185 |
| 1738016820 | 32.53 | -0.89 | -2.66 | 32.665 | 32.99 | 32.299999 | 52462 |
| 1737757440 | 33.42 | 1.04 | 3.20 | 33.369999 | 33.955 | 33.369999 | 28422 |
| 1737671220 | 32.384999 | -0.49 | -1.48 | 32.79 | 32.79 | 31.53 | 48345 |
| 1737584640 | 32.869999 | 0.23 | 0.70 | 32.45 | 33.508 | 32.45 | 82268 |
| 1737498540 | 32.64 | 1.54 | 4.95 | 31.69 | 32.78 | 31.69 | 112012 |
| 1737152880 | 31.1 | 0.74 | 2.44 | 31 | 31.49 | 30.4 | 49247 |
| 1737066420 | 30.36 | 0.27 | 0.90 | 30.29 | 30.42 | 30.28 | 67833 |
| 1736979720 | 30.09 | -0.03 | -0.10 | 30.05 | 30.14 | 29.91 | 58328 |
| 1736893380 | 30.12 | 0.25 | 0.84 | 29.3 | 30.25 | 29.3 | 145091 |
| 1736806800 | 29.87 | -0.2 | -0.67 | 29.88 | 30.05 | 29.71 | 52199 |
| 1736547720 | 30.07 | -0.93 | -3.00 | 31.5 | 31.5 | 30 | 48840 |
| 1736375340 | 31 | -0.87 | -2.73 | 30.92 | 31.11 | 30.67 | 62070 |
| 1736288940 | 31.87 | -1.14 | -3.45 | 31.31 | 32.1 | 31.3 | 59361 |
| 1736202360 | 33.009999 | -0.76 | -2.25 | 33.073999 | 33.189999 | 32.93 | 94187 |
| 1735942980 | 33.77 | 0.17 | 0.51 | 34.91 | 34.91 | 33.69 | 36053 |
| 1735856700 | 33.6 | 0.04 | 0.12 | 33.705 | 33.79 | 33.49 | 37569 |
| 1735683960 | 33.56 | -0.13 | -0.39 | 32.38 | 33.72 | 32.38 | 29048 |
| 1735597740 | 33.69 | -0.16 | -0.47 | 35.25 | 35.25 | 33.549999 | 50902 |
| 1735338000 | 33.85 | 0.21 | 0.62 | 33.82 | 34 | 33.76 | 58405 |
| 1735252020 | 33.64 | 0.3 | 0.89 | 33.38 | 33.64 | 33.38 | 41996 |
| 1735078200 | 33.344 | 0.35 | 1.07 | 33 | 33.409999 | 32.06 | 50110 |
| 1734992400 | 32.9895 | 0.09 | 0.27 | 34.29 | 34.29 | 32.659999 | 53848 |
| 1734733200 | 32.9 | 0.98 | 3.07 | 31.43 | 33.11 | 31.43 | 72163 |
| 1734646800 | 31.92 | -0.11 | -0.36 | 32.537999 | 32.57 | 31.92 | 93266 |
| 1734560940 | 32.034999 | -0.81 | -2.46 | 32.85 | 32.9 | 31.95 | 100708 |
| 1734474360 | 32.843 | 0.52 | 1.62 | 31.82 | 32.909999 | 31.82 | 112920 |
| 1734388140 | 32.32 | 0.6 | 1.89 | 32.119999 | 32.42 | 32.119999 | 119213 |
| 1734128940 | 31.72 | -2.04 | -6.04 | 31.91 | 31.95 | 31.68 | 77711 |
| 1734042480 | 33.76 | 0.05 | 0.15 | 35.37 | 35.37 | 33.69 | 66534 |
| 1733955900 | 33.71 | -0.06 | -0.18 | 33.76 | 33.81 | 33.517 | 163843 |
| 1733869200 | 33.77 | 0.64 | 1.93 | 34.33 | 34.33 | 33.77 | 80668 |
| 1733782800 | 33.13 | -0.29 | -0.87 | 32.07 | 33.32 | 32.07 | 71273 |
| 1733523600 | 33.42 | 1.29 | 4.01 | 32.27 | 33.53 | 32.25 | 78428 |
| 1733437500 | 32.13 | -0.01 | -0.03 | 32.189999 | 32.259999 | 32.03 | 77160 |
| 1733350980 | 32.14 | -0.01 | -0.03 | 32.07 | 32.18 | 31.95 | 96619 |
| 1733264700 | 32.15 | 0.39 | 1.23 | 31.1 | 32.28 | 31.1 | 97632 |
| 1733178180 | 31.76 | -0.01 | -0.03 | 31.7 | 31.76 | 31.61 | 76337 |
| 1732918200 | 31.77 | 0.12 | 0.38 | 31.97 | 31.97 | 31.57 | 24651 |
| 1732746540 | 31.65 | -0.58 | -1.80 | 31.69 | 31.69 | 31.52 | 35173 |
| 1732660140 | 32.229999 | 0.4 | 1.26 | 32.369999 | 32.369999 | 32.107 | 73774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
