OMRON Corporation ( OMRNY) - Price History
Monthly price history for OMRNY (OMRON Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $38.62 | $38.62 |
| May 2026 | $36.22 | $36.22 |
| April 2026 | $36.39 | $36.39 |
| March 2026 | $28.70 | $28.70 |
| February 2026 | $34.89 | $35.32 |
| January 2026 | $25.07 | $25.38 |
| December 2025 | $24.90 | $25.21 |
| November 2025 | $25.26 | $25.57 |
| October 2025 | $27.66 | $28 |
| September 2025 | $27.01 | $27.34 |
| August 2025 | $24.85 | $25.48 |
| July 2025 | $25.22 | $25.86 |
| June 2025 | $26.33 | $27 |
| May 2025 | $25.21 | $25.85 |
| April 2025 | $29.03 | $29.77 |
| March 2025 | $27.50 | $28.20 |
| February 2025 | $28.99 | $30.09 |
| January 2025 | $31.72 | $32.92 |
| December 2024 | $32.34 | $33.56 |
| November 2024 | $30.61 | $31.77 |
| October 2024 | $38.04 | $39.48 |
| September 2024 | $44 | $45.67 |
| August 2024 | $39.66 | $41.48 |
| July 2024 | $35.39 | $37.01 |
| June 2024 | $33.26 | $34.78 |
| May 2024 | $31.54 | $32.99 |
| April 2024 | $32.89 | $34.40 |
| March 2024 | $34.26 | $35.83 |
| February 2024 | $34.94 | $37.12 |
| January 2024 | $42.45 | $45.10 |
| December 2023 | $43.75 | $46.48 |
| November 2023 | $39.47 | $41.93 |
| October 2023 | $33.36 | $35.44 |
| September 2023 | $42.06 | $44.69 |
| August 2023 | $44.78 | $48.23 |
| July 2023 | $49.84 | $53.69 |
| June 2023 | $56.98 | $61.38 |
| May 2023 | $55.94 | $60.25 |
| April 2023 | $54.40 | $58.60 |
| March 2023 | $54.27 | $58.46 |
| February 2023 | $49.35 | $53.72 |
| January 2023 | $52.95 | $57.64 |
| December 2022 | $44.31 | $48.24 |
| November 2022 | $47.62 | $51.84 |
| October 2022 | $42.80 | $46.59 |
| September 2022 | $41.96 | $45.68 |
| August 2022 | $47.82 | $52.79 |
| July 2022 | $50.54 | $55.80 |
| June 2022 | $45.96 | $50.74 |
| May 2022 | $52.18 | $57.61 |
| April 2022 | $54.35 | $60 |
| March 2022 | $60.93 | $67.27 |
| February 2022 | $60.75 | $67.66 |
| January 2022 | $65.25 | $72.67 |
| December 2021 | $90.19 | $100.45 |
| November 2021 | $86.44 | $96.27 |
| October 2021 | $86.18 | $95.98 |
| September 2021 | $88.44 | $98.50 |
| August 2021 | $83.82 | $94.05 |
| July 2021 | $76.42 | $85.74 |
| June 2021 | $70.37 | $78.95 |
| May 2021 | $71.21 | $79.90 |
| April 2021 | $67.49 | $75.72 |
| March 2021 | $70.34 | $78.92 |
| February 2021 | $72.25 | $81.73 |
| January 2021 | $78.67 | $88.99 |
| December 2020 | $79.10 | $89.48 |
| November 2020 | $79.93 | $90.42 |
| October 2020 | $63.77 | $72.14 |
| September 2020 | $69.03 | $78.09 |
| August 2020 | $64.41 | $73.54 |
| July 2020 | $62.52 | $71.38 |
| June 2020 | $58.90 | $67.25 |
| May 2020 | $58.42 | $66.71 |
| April 2020 | $51.38 | $58.66 |
| March 2020 | $45.30 | $51.72 |
| February 2020 | $45.64 | $52.82 |
| January 2020 | $49.59 | $57.39 |
| December 2019 | $50.12 | $58.01 |
| November 2019 | $50.79 | $58.78 |
| October 2019 | $50.48 | $58.42 |
| September 2019 | $47.52 | $54.99 |
| August 2019 | $42.57 | $49.90 |
| July 2019 | $40.88 | $47.91 |
| June 2019 | $44.58 | $52.25 |
| May 2019 | $40.27 | $47.20 |
| April 2019 | $45.50 | $53.33 |
| March 2019 | $40.10 | $47 |
| February 2019 | $36.66 | $43.33 |
| January 2019 | $34.65 | $40.95 |
| December 2018 | $30.54 | $36.09 |
| November 2018 | $37.30 | $44.08 |
| October 2018 | $34.22 | $40.44 |
| September 2018 | $35.79 | $42.30 |
| August 2018 | $37.18 | $44.60 |
| July 2018 | $37.81 | $45.36 |
| June 2018 | $38.84 | $46.60 |
| May 2018 | $43.71 | $52.44 |
| April 2018 | $45.41 | $54.48 |
| March 2018 | $49.20 | $59.02 |
| February 2018 | $48.76 | $59.12 |
| January 2018 | $51.88 | $62.90 |
| December 2017 | $49.24 | $59.70 |
| November 2017 | $49.05 | $59.47 |
| October 2017 | $47.54 | $57.64 |
| September 2017 | $42.16 | $51.11 |
| August 2017 | $40.60 | $49.80 |
| July 2017 | $40.76 | $50 |
| June 2017 | $35.87 | $44 |
| May 2017 | $34.17 | $41.92 |
| April 2017 | $34.63 | $42.48 |
| March 2017 | $35.87 | $44 |
| February 2017 | $34.64 | $43.01 |
| January 2017 | $34.80 | $43.20 |
| December 2016 | $30.77 | $38.20 |
| November 2016 | $30.35 | $37.68 |
| October 2016 | $30.93 | $38.40 |
| September 2016 | $28.90 | $35.88 |
| August 2016 | $26.99 | $33.79 |
| July 2016 | $26.35 | $32.99 |
| June 2016 | $25.72 | $32.20 |
| May 2016 | $25.49 | $31.91 |
| April 2016 | $25.36 | $31.75 |
| March 2016 | $23.75 | $29.73 |
| February 2016 | $20.91 | $26.48 |
| January 2016 | $20.56 | $26.03 |
| December 2015 | $26.52 | $33.58 |
| November 2015 | $29.10 | $36.85 |
| October 2015 | $26.14 | $33.10 |
| September 2015 | $23.91 | $30.28 |
| August 2015 | $29.43 | $37.59 |
| July 2015 | $30.66 | $39.17 |
| June 2015 | $34.16 | $43.63 |
| May 2015 | $36.14 | $46.17 |
| April 2015 | $36.12 | $46.14 |
| March 2015 | $35.45 | $45.28 |
| February 2015 | $34.51 | $44.39 |
| January 2015 | $31.05 | $39.94 |
| December 2014 | $35.44 | $45.58 |
| November 2014 | $36.14 | $46.48 |
| October 2014 | $37.41 | $48.12 |
| September 2014 | $35.93 | $46.21 |
| August 2014 | $33.40 | $43.20 |
| July 2014 | $34.74 | $44.93 |
| June 2014 | $32.68 | $42.27 |
| May 2014 | $29.36 | $37.98 |
| April 2014 | $27.20 | $35.18 |
| March 2014 | $31.96 | $41.34 |
| February 2014 | $32.12 | $41.82 |
| January 2014 | $30.19 | $39.31 |
| December 2013 | $33.88 | $44.11 |
| November 2013 | $31.76 | $41.35 |
| October 2013 | $29.31 | $38.16 |
| September 2013 | $27.98 | $36.43 |
| August 2013 | $23.68 | $31.04 |
| July 2013 | $23.48 | $30.77 |
| June 2013 | $22.83 | $29.92 |
| May 2013 | $22.72 | $29.78 |
| April 2013 | $24.05 | $31.52 |
| March 2013 | $19.46 | $25.51 |
| February 2013 | $17.68 | $23.39 |
| January 2013 | $17.67 | $23.37 |
| December 2012 | $18.22 | $24.10 |
| November 2012 | $16.84 | $22.28 |
| October 2012 | $14.54 | $19.23 |
| September 2012 | $14.72 | $19.47 |
| August 2012 | $14.87 | $19.84 |
| July 2012 | $14.58 | $19.45 |
| June 2012 | $16.24 | $21.67 |
| May 2012 | $14.92 | $19.90 |
| April 2012 | $15.85 | $21.15 |
| March 2012 | $16.19 | $21.60 |
| February 2012 | $16.19 | $21.92 |
| January 2012 | $14.77 | $20 |
| December 2011 | $14.60 | $19.76 |
| November 2011 | $15.48 | $20.95 |
| October 2011 | $18.06 | $24.45 |
| September 2011 | $14.67 | $19.86 |
| August 2011 | $17.37 | $23.73 |
| July 2011 | $20.42 | $27.90 |
| June 2011 | $20.25 | $27.67 |
| May 2011 | $18.55 | $25.35 |
| April 2011 | $19.82 | $27.08 |
| March 2011 | $20.73 | $28.32 |
| February 2011 | $20.22 | $27.82 |
| January 2011 | $18.73 | $25.78 |
| December 2010 | $19.30 | $26.56 |
| November 2010 | $17.61 | $24.23 |
| October 2010 | $16.72 | $23.01 |
| September 2010 | $16.04 | $22.08 |
| August 2010 | $15.02 | $21.03 |
| July 2010 | $17.36 | $24.30 |
| June 2010 | $16.95 | $23.73 |
| May 2010 | $15 | $21 |
| April 2010 | $16.53 | $23.14 |
| March 2010 | $16.72 | $23.40 |
| February 2010 | $15.32 | $21.55 |
| January 2010 | $14.04 | $19.75 |
| December 2009 | $12.71 | $17.88 |
| November 2009 | $11.98 | $16.86 |
| October 2009 | $11.76 | $16.55 |
| September 2009 | $13.15 | $18.50 |
| August 2009 | $11.95 | $16.88 |
| July 2009 | $11.21 | $15.84 |
| June 2009 | $10.33 | $14.60 |
| May 2009 | $10.76 | $15.20 |
| April 2009 | $10.30 | $14.55 |
| March 2009 | $8.29 | $11.75 |
| February 2009 | $7.92 | $11.30 |
| January 2009 | $8.41 | $12 |
| December 2008 | $9.18 | $13.10 |
| November 2008 | $8.90 | $12.70 |
| October 2008 | $9.92 | $14.15 |
| September 2008 | $11.04 | $15.75 |
| August 2008 | $12.18 | $17.55 |
| July 2008 | $12.77 | $18.40 |
| June 2008 | $14.64 | $21.10 |
| May 2008 | $15.13 | $21.80 |
| April 2008 | $14.06 | $20.25 |
| March 2008 | $14.09 | $20.30 |
| February 2008 | $15.10 | $22 |
| January 2008 | $14.24 | $20.75 |
| December 2007 | $16.74 | $24.40 |
| November 2007 | $16.98 | $24.75 |
| October 2007 | $16.88 | $24.60 |
| September 2007 | $17.88 | $26.05 |
| August 2007 | $17.66 | $25.90 |
| July 2007 | $18.41 | $27 |
| June 2007 | $18.31 | $26.85 |
| May 2007 | $17.80 | $26.10 |
| April 2007 | $18.35 | $26.90 |
| March 2007 | $17.73 | $26 |
| February 2007 | $18.65 | $27.50 |
| January 2007 | $17.97 | $26.50 |
| December 2006 | $19.15 | $28.25 |
| November 2006 | $17.97 | $26.50 |
| October 2006 | $17.32 | $25.55 |
| September 2006 | $16.48 | $24.40 |
| August 2006 | $15.77 | $23.35 |
| July 2006 | $17.26 | $25.55 |
| June 2006 | $17.26 | $25.55 |
| May 2006 | $18.24 | $27 |
| April 2006 | $19.25 | $28.50 |
| March 2006 | $19.18 | $28.40 |
| February 2006 | $18.90 | $28.10 |
| January 2006 | $16 | $23.80 |
| December 2005 | $15.74 | $23.40 |
| November 2005 | $15.26 | $22.70 |
| October 2005 | $15.67 | $23.30 |
| September 2005 | $16.54 | $24.60 |
| August 2005 | $14.73 | $22 |
| July 2005 | $14.40 | $21.50 |
| June 2005 | $14.80 | $22.10 |
| May 2005 | $14.60 | $21.80 |
| April 2005 | $14.73 | $22 |
| March 2005 | $14.50 | $21.65 |
| February 2005 | $15.65 | $23.50 |
| January 2005 | $16.28 | $24.45 |
| December 2004 | $15.95 | $23.95 |
| November 2004 | $14.98 | $22.50 |
| October 2004 | $14.98 | $22.50 |
| September 2004 | $14.48 | $21.75 |
| August 2004 | $13.92 | $21 |
| July 2004 | $14.25 | $21.50 |
| June 2004 | $15.71 | $23.70 |
| May 2004 | $14.42 | $21.75 |
| April 2004 | $15.91 | $24 |
| March 2004 | $17.43 | $26.30 |
| February 2004 | $15.04 | $22.80 |
| January 2004 | $14.12 | $21.40 |
| December 2003 | $13.32 | $20.20 |
| November 2003 | $12.70 | $19.25 |
| October 2003 | $14.35 | $21.75 |
| September 2003 | $13.59 | $206 |
| August 2003 | $12.60 | $196.50 |
| July 2003 | $12.89 | $201 |
| June 2003 | $10.07 | $157 |
| May 2003 | $9.52 | $148.50 |
| April 2003 | $10.07 | $157 |
| March 2003 | $10.20 | $159 |
| February 2003 | $9.93 | $159 |
| January 2003 | $8.77 | $140.50 |
| December 2002 | $8.77 | $140.50 |
| November 2002 | $8.96 | $143.50 |
| October 2002 | $8.12 | $130 |
| September 2002 | $8.13 | $130.20 |
| August 2002 | $9.02 | $145 |
| July 2002 | $10.15 | $163.10 |
| June 2002 | $9.65 | $155 |
| May 2002 | $10.15 | $163 |
| April 2002 | $9.21 | $148 |
| March 2002 | $9.21 | $148 |
| February 2002 | $7.81 | $126 |
| January 2002 | $8.06 | $130 |
| December 2001 | $8.06 | $130 |
| November 2001 | $8.06 | $130 |
| October 2001 | $9.58 | $154.50 |
| September 2001 | $9.58 | $154.50 |
| August 2001 | $9.55 | $154.50 |
| July 2001 | $9.55 | $154.50 |
| June 2001 | $11.19 | $181 |
| May 2001 | $11.70 | $189.30 |
| April 2001 | $10.82 | $175 |
| March 2001 | $10.62 | $171.88 |
| February 2001 | $10.59 | $171.88 |
| January 2001 | $12.02 | $195 |
| December 2000 | $12.32 | $200 |
| November 2000 | $14.17 | $230 |
| October 2000 | $14.90 | $241.88 |
| September 2000 | $15.83 | $256.88 |
| August 2000 | $15.06 | $245 |
| July 2000 | $15.06 | $245 |
| June 2000 | $16.29 | $265 |
| May 2000 | $17.08 | $277.81 |
| April 2000 | $17.33 | $281.88 |
| March 2000 | $17.33 | $281.88 |
| February 2000 | $16.68 | $271.88 |
| January 2000 | $16.68 | $271.88 |
| December 1999 | $14.41 | $235 |
| November 1999 | $15.33 | $250 |
| October 1999 | $11.96 | $195 |
| September 1999 | $11.60 | $189.06 |
| August 1999 | $12.17 | $199.06 |
| July 1999 | $7.03 | $115 |
| June 1999 | $7.03 | $115 |
| May 1999 | $7.03 | $115 |
| April 1999 | $7.03 | $115 |
| March 1999 | $7.03 | $115 |
| February 1999 | $7 | $115 |
| January 1999 | $7 | $115 |
| December 1998 | $5.74 | $94.38 |
| November 1998 | $5.74 | $94.38 |
| October 1998 | $5.74 | $94.38 |
| September 1998 | $5.59 | $91.88 |
| August 1998 | $8.13 | $134.38 |
| July 1998 | $8.13 | $134.38 |
| June 1998 | $8.13 | $134.38 |
| May 1998 | $10.53 | $174.06 |
| April 1998 | $10.53 | $174.06 |
| March 1998 | $10.53 | $174.06 |
| February 1998 | $12.84 | $212.81 |
| January 1998 | $12.84 | $212.81 |
| December 1997 | $12.84 | $212.81 |
| November 1997 | $12.84 | $212.81 |
| October 1997 | $12.84 | $212.81 |
| September 1997 | $12.08 | $200.31 |
| August 1997 | $11.85 | $196.88 |
| July 1997 | $13.19 | $219.06 |
| June 1997 | $11.85 | $196.88 |
| May 1997 | $11.85 | $196.88 |
| April 1997 | $10.48 | $174.06 |
| March 1997 | $9.80 | $162.81 |
| February 1997 | $9.25 | $154.06 |
| January 1997 | $9.96 | $165.94 |
| December 1996 | $11.12 | $185.31 |
| November 1996 | $11.52 | $191.88 |
| October 1996 | $10.51 | $175 |
| September 1996 | $11.11 | $185 |
| August 1996 | $11.14 | $185.94 |
| July 1996 | $10.95 | $182.81 |
| June 1996 | $12.24 | $204.38 |
| May 1996 | $13.59 | $226.88 |
| April 1996 | $13.29 | $221.88 |
| March 1996 | $13.29 | $221.88 |
| February 1996 | $13.31 | $222.81 |
OMRNY
Price: $38.62
52 week price:
Dividend Yield: 1.89%
Earnings Per Share: 1.09 USD
P/E Ratio: 32.17
Exchange: PNK
Sector: Technology
Industry: Electronic Components
Market Capitalization: 6.9 billion