Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

15.94 -0.10 (-0.62%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.313 6.362 6.074 6.303 1,429,899 +0.00(+0.00%)
Dec 28, 2018 6.143 6.362 6.014 6.303 1,140,846 +0.14(+2.26%)
Dec 27, 2018 6.133 6.203 5.874 6.163 1,537,746 -0.06(-0.96%)
Dec 26, 2018 6.054 6.263 5.808 6.223 1,318,441 +0.13(+2.12%)
Dec 24, 2018 6.054 6.263 6.024 6.093 648,612 +0.08(+1.32%)
Dec 21, 2018 6.193 6.193 5.864 6.014 8,701,224 -0.20(-3.21%)
Dec 20, 2018 6.611 6.880 6.054 6.213 1,775,908 -0.39(-5.88%)
Dec 19, 2018 6.621 6.820 6.571 6.601 1,501,765 -0.10(-1.49%)
Dec 18, 2018 6.641 7.019 6.591 6.701 1,698,057 +0.13(+1.97%)
Dec 17, 2018 6.452 6.731 6.432 6.571 2,153,452 +0.14(+2.17%)
Dec 14, 2018 6.581 6.780 6.372 6.432 1,259,661 -0.22(-3.37%)
Dec 13, 2018 6.725 6.833 6.410 6.656 1,128,238 -0.11(-1.60%)
Dec 12, 2018 6.981 7.045 6.695 6.764 1,140,956 -0.24(-3.38%)
Dec 11, 2018 7.207 7.385 6.882 7.001 1,134,418 -0.18(-2.47%)
Dec 10, 2018 6.843 7.226 6.663 7.178 1,710,791 +0.32(+4.74%)
Dec 07, 2018 6.833 6.922 6.754 6.853 886,333 +0.02(+0.29%)
Dec 06, 2018 6.961 6.961 6.646 6.833 1,721,346 -0.17(-2.39%)
Dec 04, 2018 7.227 7.306 6.971 7.001 1,645,003 -0.20(-2.74%)
Dec 03, 2018 7.532 7.670 7.060 7.198 1,739,448 -0.32(-4.19%)
Nov 30, 2018 7.483 7.572 7.355 7.513 1,304,465 +0.02(+0.26%)
Nov 29, 2018 7.582 7.749 7.424 7.493 1,115,166 -0.12(-1.55%)
Nov 28, 2018 7.719 7.778 7.434 7.611 1,545,106 -0.11(-1.40%)
Nov 27, 2018 7.631 7.906 7.060 7.719 2,905,454 +0.05(+0.64%)
Nov 26, 2018 8.379 8.537 7.188 7.670 3,130,127 -0.67(-8.03%)
Nov 23, 2018 8.320 8.502 8.222 8.340 302,147 +0.03(+0.36%)
Nov 21, 2018 8.310 8.310 8.310 0 +0.01(+0.12%)
Nov 20, 2018 8.556 8.734 8.162 8.300 944,434 -0.33(-3.88%)
Nov 19, 2018 8.468 8.802 8.399 8.635 1,006,118 +0.18(+2.10%)
Nov 16, 2018 8.684 8.783 8.320 8.458 890,802 -0.27(-3.05%)
Nov 15, 2018 8.625 8.891 8.389 8.724 764,556 +0.03(+0.34%)
Nov 14, 2018 8.852 8.911 8.478 8.694 798,663 -0.13(-1.45%)
Nov 13, 2018 9.157 9.186 8.802 8.822 1,091,012 -0.27(-2.93%)
Nov 12, 2018 8.940 9.246 8.822 9.088 711,789 +0.13(+1.43%)
Nov 09, 2018 9.157 9.354 8.778 8.960 891,716 -0.22(-2.36%)
Nov 08, 2018 8.793 9.285 8.773 9.177 1,363,215 +0.22(+2.42%)
Nov 07, 2018 9.206 9.354 8.753 8.960 1,705,405 -0.18(-1.94%)
Nov 06, 2018 9.068 9.359 8.960 9.137 1,338,621 -0.11(-1.17%)
Nov 05, 2018 9.255 9.314 8.517 9.246 2,169,626 -0.02(-0.21%)
Nov 02, 2018 8.625 9.374 8.625 9.265 2,075,424 +0.54(+6.21%)
Nov 01, 2018 7.887 9.009 7.788 8.724 4,950,738 +0.95(+12.15%)
Oct 31, 2018 10.57 10.58 7.739 7.778 10,190,356 -6.20(-44.37%)
Oct 30, 2018 13.54 14.03 13.32 13.98 1,042,022 +0.48(+3.57%)
Oct 29, 2018 13.49 13.91 13.33 13.50 836,410 +0.19(+1.41%)
Oct 26, 2018 13.95 14.01 13.14 13.31 885,419 -0.76(-5.39%)
Oct 25, 2018 13.99 14.24 13.69 14.07 1,055,168 +0.12(+0.85%)
Oct 24, 2018 14.63 14.78 13.93 13.95 714,154 -0.68(-4.64%)
Oct 23, 2018 14.28 14.76 14.01 14.63 938,402 +0.20(+1.36%)
Oct 22, 2018 14.76 14.90 14.37 14.43 648,499 -0.32(-2.20%)
Oct 19, 2018 14.82 15.13 14.60 14.76 703,115 -0.09(-0.60%)
Oct 18, 2018 15.58 15.67 14.74 14.85 885,331 -0.72(-4.62%)
Oct 17, 2018 15.41 15.60 14.99 15.57 906,323 +0.17(+1.09%)
Oct 16, 2018 15.27 15.43 14.83 15.40 903,854 +0.24(+1.56%)
Oct 15, 2018 14.93 15.41 14.92 15.16 727,914 +0.28(+1.85%)
Oct 12, 2018 15.29 15.29 14.65 14.89 1,006,075 -0.23(-1.50%)
Oct 11, 2018 16.15 16.28 15.08 15.11 1,355,627 -1.06(-6.57%)
Oct 10, 2018 16.15 16.49 16.01 16.18 808,462 +0.03(+0.18%)
Oct 09, 2018 16.59 16.67 16.07 16.15 863,424 -0.43(-2.61%)
Oct 08, 2018 16.25 16.83 16.05 16.58 1,024,814 +0.29(+1.75%)
Oct 05, 2018 16.05 16.43 16.01 16.30 962,810 +0.27(+1.66%)
Oct 04, 2018 16.16 16.23 15.96 16.03 804,522 -0.16(-0.97%)
Oct 03, 2018 16.00 16.22 15.95 16.19 605,389 +0.27(+1.67%)
Oct 02, 2018 16.01 16.22 15.75 15.92 742,466 -0.09(-0.55%)
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.