Indicators

Owens & Minor (NY: OMI )

17.53 +0.25 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.51	15.71	15.32	15.53	308,332	+0.02(+0.16%)
Jan 30, 2006	15.62	15.73	15.39	15.51	187,014	-0.11(-0.73%)
Jan 27, 2006	15.56	15.92	15.42	15.62	336,142	+0.06(+0.42%)
Jan 26, 2006	15.28	15.56	15.10	15.56	326,066	+0.37(+2.45%)
Jan 25, 2006	15.19	15.19	14.95	15.18	182,580	+0.06(+0.39%)
Jan 24, 2006	14.89	15.18	14.89	15.12	150,135	+0.25(+1.70%)
Jan 23, 2006	14.96	15.02	14.63	14.87	265,608	-0.02(-0.17%)
Jan 20, 2006	15.35	15.35	14.70	14.90	271,856	-0.33(-2.18%)
Jan 19, 2006	15.06	15.48	14.98	15.23	288,582	+0.27(+1.82%)
Jan 18, 2006	14.63	15.13	14.63	14.96	383,702	+0.22(+1.52%)
Jan 17, 2006	14.94	14.96	14.66	14.73	261,779	-0.27(-1.79%)
Jan 13, 2006	15.04	15.13	14.91	15.00	192,858	-0.07(-0.49%)
Jan 12, 2006	15.00	15.19	14.80	15.08	477,007	-0.00(-0.03%)
Jan 11, 2006	14.80	15.08	14.66	15.08	468,342	+0.32(+2.15%)
Jan 10, 2006	14.37	14.76	14.34	14.76	311,354	+0.30(+2.06%)
Jan 09, 2006	14.52	14.61	14.37	14.46	301,077	-0.05(-0.38%)
Jan 06, 2006	14.40	14.55	14.23	14.52	275,080	+0.24(+1.70%)
Jan 05, 2006	14.12	14.30	14.12	14.28	212,205	+0.18(+1.27%)
Jan 04, 2006	14.14	14.24	14.01	14.10	219,258	+0.01(+0.04%)

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.