Skip to main content

Owens & Minor (NY: OMI )

15.44 +0.24 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.38 30.02 30.02 30.02 456,301 -0.18(-0.59%)
Dec 30, 2014 30.20 30.42 30.11 30.20 196,613 -0.05(-0.17%)
Dec 29, 2014 30.19 30.42 30.14 30.25 316,446 -0.02(-0.06%)
Dec 26, 2014 30.28 30.40 30.14 30.26 190,114 +0.08(+0.26%)
Dec 24, 2014 30.18 30.19 30.19 30.19 179,432 +0.01(+0.03%)
Dec 23, 2014 30.25 30.40 29.77 30.18 652,992 +0.17(+0.57%)
Dec 22, 2014 29.63 30.02 29.63 30.01 243,645 +0.31(+1.04%)
Dec 19, 2014 29.52 29.78 29.20 29.70 795,136 +0.16(+0.55%)
Dec 18, 2014 29.54 29.62 29.29 29.54 326,939 +0.36(+1.23%)
Dec 17, 2014 28.52 29.20 28.27 29.18 419,554 +0.78(+2.74%)
Dec 16, 2014 28.39 29.02 28.29 28.40 467,143 -0.03(-0.12%)
Dec 15, 2014 28.79 28.85 28.23 28.43 374,668 -0.19(-0.66%)
Dec 12, 2014 28.89 29.11 28.57 28.62 408,993 -0.53(-1.82%)
Dec 11, 2014 29.28 29.47 29.08 29.15 270,177 +0.24(+0.83%)
Dec 10, 2014 29.68 29.70 28.86 28.91 433,707 -0.77(-2.60%)
Dec 09, 2014 29.28 29.70 29.02 29.69 592,071 +0.07(+0.23%)
Dec 08, 2014 30.11 30.11 29.50 29.62 593,392 -0.40(-1.33%)
Dec 05, 2014 29.54 30.13 29.38 30.02 762,565 +0.32(+1.09%)
Dec 04, 2014 29.63 29.85 29.49 29.69 543,385 +0.08(+0.29%)
Dec 03, 2014 29.45 29.65 29.36 29.61 465,137 +0.15(+0.52%)
Dec 02, 2014 29.43 29.61 29.31 29.46 427,630 +0.07(+0.23%)
Dec 01, 2014 29.01 29.52 28.86 29.39 610,617 +0.36(+1.23%)
Nov 28, 2014 29.11 29.64 28.99 29.03 484,318 +0.03(+0.09%)
Nov 26, 2014 28.96 29.01 29.01 29.01 341,957 +0.06(+0.21%)
Nov 25, 2014 29.02 29.02 28.74 28.95 342,924 +0.07(+0.24%)
Nov 24, 2014 28.29 28.90 28.23 28.88 446,468 +0.60(+2.13%)
Nov 21, 2014 28.50 28.50 28.22 28.28 595,896 +0.10(+0.36%)
Nov 20, 2014 27.96 28.25 27.80 28.18 567,726 +0.14(+0.51%)
Nov 19, 2014 28.23 28.23 27.92 28.03 483,960 -0.23(-0.81%)
Nov 18, 2014 28.31 28.59 28.21 28.26 603,578 -0.06(-0.21%)
Nov 17, 2014 28.53 28.66 28.25 28.32 645,895 -0.31(-1.10%)
Nov 14, 2014 28.88 28.90 28.59 28.63 694,342 -0.23(-0.79%)
Nov 13, 2014 28.81 28.97 28.77 28.86 323,282 +0.03(+0.12%)
Nov 12, 2014 28.67 28.90 28.67 28.83 398,192 +0.04(+0.15%)
Nov 11, 2014 28.74 28.82 28.60 28.79 343,728 +0.03(+0.12%)
Nov 10, 2014 28.85 28.88 28.52 28.75 590,652 -0.06(-0.21%)
Nov 07, 2014 29.06 29.08 28.76 28.81 460,441 -0.23(-0.79%)
Nov 06, 2014 28.74 29.06 28.72 29.04 339,549 +0.44(+1.54%)
Nov 05, 2014 28.68 28.78 28.51 28.60 387,306 +0.10(+0.36%)
Nov 04, 2014 28.11 28.53 28.01 28.50 472,336 +0.39(+1.39%)
Nov 03, 2014 28.28 28.37 27.95 28.11 702,676 -0.17(-0.60%)
Oct 31, 2014 28.45 28.73 28.23 28.28 1,004,912 +0.23(+0.82%)
Oct 30, 2014 27.62 28.06 27.59 28.05 826,540 +0.40(+1.44%)
Oct 29, 2014 28.15 28.30 27.57 27.65 1,215,597 -0.37(-1.33%)
Oct 28, 2014 28.22 28.63 27.45 28.02 1,351,565 -0.64(-2.25%)
Oct 27, 2014 28.57 28.85 28.63 28.67 781,206 +0.03(+0.12%)
Oct 24, 2014 28.62 28.74 28.49 28.63 622,990 +0.14(+0.48%)
Oct 23, 2014 28.69 28.74 28.38 28.50 815,130 +0.18(+0.63%)
Oct 22, 2014 28.41 28.70 28.29 28.32 614,288 -0.04(-0.15%)
Oct 21, 2014 27.70 28.44 27.69 28.36 631,929 +0.93(+3.40%)
Oct 20, 2014 26.92 27.44 26.77 27.43 526,261 +0.51(+1.89%)
Oct 17, 2014 27.70 27.70 26.77 26.92 805,015 -0.44(-1.61%)
Oct 16, 2014 27.01 27.70 27.00 27.36 672,627 +0.05(+0.19%)
Oct 15, 2014 27.10 27.42 26.89 27.31 837,590 -0.20(-0.71%)
Oct 14, 2014 27.61 27.95 27.45 27.50 580,468 +0.10(+0.37%)
Oct 13, 2014 27.26 27.62 27.22 27.40 515,716 +0.23(+0.84%)
Oct 10, 2014 27.16 27.71 27.16 27.17 468,985 -0.03(-0.09%)
Oct 09, 2014 27.79 27.89 27.17 27.20 873,994 -0.68(-2.44%)
Oct 08, 2014 27.15 27.90 27.14 27.88 629,948 +0.76(+2.82%)
Oct 07, 2014 27.30 27.32 27.08 27.11 803,812 -0.34(-1.24%)
Oct 06, 2014 27.72 27.79 27.43 27.45 434,563 -0.18(-0.65%)
Oct 03, 2014 27.83 27.92 27.56 27.63 428,554 +0.08(+0.31%)
Oct 02, 2014 27.36 27.72 27.27 27.55 446,753 +0.20(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.