OMRON Corp. (OMRNY)
39.39
-0.23
(-0.58%)
USD |
OTCM |
Aug 24, 16:00
OMRON Price : 39.39 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 39.81 | 39.81 | 39.28 | 39.39 | 8581.00 |
| Aug 21, 2026 | 39.45 | 39.63 | 39.40 | 39.62 | 27436.00 |
| Aug 20, 2026 | 40.00 | 40.00 | 39.56 | 39.67 | 28883.00 |
| Aug 19, 2026 | 41.73 | 41.73 | 40.83 | 40.88 | 31873.00 |
| Aug 18, 2026 | 42.40 | 42.40 | 42.09 | 42.09 | 10871.00 |
| Aug 17, 2026 | 44.52 | 44.52 | 43.90 | 43.90 | 18508.00 |
| Aug 14, 2026 | 43.94 | 44.18 | 43.62 | 43.89 | 18184.00 |
| Aug 13, 2026 | 45.24 | 45.24 | 44.30 | 44.30 | 12662.00 |
| Aug 12, 2026 | 44.11 | 45.15 | 44.01 | 44.44 | 37514.00 |
| Aug 11, 2026 | 43.16 | 43.48 | 43.08 | 43.24 | 12735.00 |
| Aug 10, 2026 | 43.00 | 43.24 | 42.84 | 42.95 | 60878.00 |
| Aug 07, 2026 | 42.57 | 42.65 | 41.53 | 42.21 | 31138.00 |
| Aug 06, 2026 | 42.68 | 43.30 | 42.68 | 42.71 | 184319.0 |
| Aug 05, 2026 | 40.11 | 42.30 | 36.55 | 42.12 | 184495.0 |
| Aug 04, 2026 | 33.70 | 35.63 | 33.70 | 35.63 | 32760.00 |
| Aug 03, 2026 | 33.45 | 33.90 | 33.45 | 33.76 | 70062.00 |
| Jul 31, 2026 | 33.42 | 33.67 | 33.28 | 33.50 | 11184.00 |
| Jul 30, 2026 | 32.14 | 32.84 | 31.91 | 32.81 | 20540.00 |
| Jul 29, 2026 | 32.03 | 32.14 | 31.39 | 31.39 | 12995.00 |
| Jul 28, 2026 | 31.46 | 31.87 | 31.27 | 31.66 | 15222.00 |
| Jul 27, 2026 | 34.22 | 34.42 | 33.82 | 34.04 | 25544.00 |
| Jul 24, 2026 | 33.39 | 33.46 | 33.18 | 33.19 | 14154.00 |
| Jul 23, 2026 | 33.30 | 33.42 | 33.09 | 33.16 | 6684.00 |
| Jul 22, 2026 | 34.08 | 34.08 | 33.36 | 33.50 | 13726.00 |
| Jul 21, 2026 | 32.90 | 33.26 | 32.89 | 33.12 | 10142.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Bonso Electronics International, Inc. | 2.29 |
| TDK Corp. | 18.99 |
| Hamamatsu Photonics KK | 14.85 |
| Murata Manufacturing Co. Ltd. | 22.00 |
| KEYENCE Corp. | 493.75 |
Price Related Metrics
| PE Ratio | 37.53 |
| PS Ratio | 1.516 |
| PEG Ratio | 18.93 |
| Price to Book Value | 1.513 |
| Price to Free Cash Flow | 21.49 |
| Earnings Yield | 2.66% |
| Market Cap | 7.745B |
| PEGY Ratio | 18.93 |
| Operating PE Ratio | 16.43 |
| Normalized PE Ratio | 35.52 |