Omron - 24 Year Stock Price History | OMRNY
Historical daily share price chart and data for Omron since 2001 adjusted for splits and dividends. The latest closing stock price for Omron as of June 18, 2025 is 26.28.
- The all-time high Omron stock closing price was 162.52 on September 19, 2003.
- The Omron 52-week high stock price is 47.75, which is 81.7% above the current share price.
- The Omron 52-week low stock price is 25.08, which is 4.6% below the current share price.
- The average Omron stock price for the last 52 weeks is 33.91.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Omron Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
29.4585 |
33.6000 |
33.7700 |
25.3200 |
26.2800 |
-21.69% |
| 2024 |
37.7119 |
46.3200 |
47.5100 |
31.6500 |
33.5600 |
-27.80% |
| 2023 |
51.9936 |
48.5300 |
65.8600 |
35.3800 |
46.4800 |
-3.65% |
| 2022 |
58.0594 |
100.5200 |
100.5200 |
44.5000 |
48.2400 |
-51.98% |
| 2021 |
89.0858 |
88.0600 |
107.4700 |
71.6100 |
100.4500 |
12.26% |
| 2020 |
67.7815 |
58.3036 |
92.1800 |
40.8342 |
89.4800 |
56.46% |
| 2019 |
49.7593 |
35.1832 |
62.1091 |
34.7996 |
57.1896 |
63.22% |
| 2018 |
47.6552 |
56.8512 |
65.3299 |
33.6201 |
35.0374 |
-37.98% |
| 2017 |
45.0230 |
35.7418 |
61.0906 |
35.7418 |
56.4918 |
59.19% |
| 2016 |
30.3370 |
30.1657 |
38.1803 |
22.2874 |
35.4862 |
16.04% |
| 2015 |
36.3893 |
39.7637 |
42.7699 |
27.0965 |
30.5800 |
-24.77% |
| 2014 |
36.8601 |
38.9504 |
43.4377 |
29.7342 |
40.6465 |
5.02% |
| 2013 |
28.1793 |
20.9571 |
39.0290 |
19.7265 |
38.7045 |
87.98% |
| 2012 |
17.5556 |
16.6476 |
20.5896 |
15.8807 |
20.5896 |
25.75% |
| 2011 |
19.9387 |
21.9766 |
23.9222 |
15.1641 |
16.3739 |
-23.81% |
| 2010 |
18.0778 |
14.8611 |
21.4909 |
14.6006 |
21.4909 |
52.05% |
| 2009 |
11.6360 |
10.7511 |
14.8454 |
7.9754 |
14.1339 |
37.99% |
| 2008 |
14.7783 |
18.7144 |
18.7144 |
9.5391 |
10.2429 |
-45.16% |
| 2007 |
19.9537 |
21.4021 |
22.4227 |
17.3751 |
18.6763 |
-12.58% |
| 2006 |
19.5238 |
17.5503 |
22.5618 |
17.0624 |
21.3640 |
21.73% |
| 2005 |
16.9920 |
17.4522 |
18.7149 |
15.5003 |
17.5503 |
-1.33% |
| 2004 |
16.5391 |
14.8623 |
19.9256 |
14.7871 |
17.7870 |
19.68% |
| 2003 |
72.9253 |
116.3460 |
162.5190 |
13.2440 |
14.8623 |
-85.55% |
| 2002 |
105.2029 |
84.1498 |
120.3850 |
84.1498 |
102.8310 |
8.10% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Miscelleneous Electrical Components |
$5.420B |
$5.265B |
|
OMRON Corporation is engaged in the manufacture and sale of automation components, equipment and systems. It operates in six segments: Industrial Automation Business, Electronic Components Business, Automotive Electronic Components Business, Social Systems Business, Healthcare Business and Business Development Group and Other Businesses. OMRON provides control components and systems, electronic components for consumer appliances, telecommunications equipment, mobile telephones, amusement devices, and office automation equipment, card authorization terminals, railway infrastructure systems, solar power conditioner equipments, computer peripheral equipments, MEMS microphone chips, and LCD backlights. It provides products and services in a variety of fields including industrial automation, electronic components, automotive electronics, social systems such as ticket gate machines and traffic control and healthcare. OMRON Corporation is headquartered in Kyoto, Japan.
|
