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, 2007	16.66	16.82	16.46	16.60	1,332,075	-0.11(-0.68%)
Jan 30, 2007	16.68	16.80	16.40	16.71	1,692,400	-0.05(-0.33%)
Jan 29, 2007	16.75	16.97	16.64	16.77	1,433,240	+0.65(+4.03%)
Jan 26, 2007	16.39	16.39	15.98	16.12	1,003,590	-0.31(-1.87%)
Jan 25, 2007	16.52	16.63	16.28	16.42	1,038,051	-0.08(-0.48%)
Jan 24, 2007	16.76	16.80	16.35	16.50	826,450	-0.18(-1.07%)
Jan 23, 2007	16.36	16.68	16.33	16.68	1,008,225	+0.34(+2.10%)
Jan 22, 2007	16.77	16.77	16.23	16.34	1,225,065	-0.12(-0.72%)
Jan 19, 2007	16.40	16.54	16.23	16.46	625,732	+0.11(+0.70%)
Jan 18, 2007	16.35	16.68	16.18	16.35	819,800	-0.04(-0.24%)
Jan 17, 2007	15.88	16.48	15.83	16.39	1,244,009	+1.07(+6.96%)
Jan 16, 2007	15.64	15.73	15.27	15.32	499,981	-0.32(-2.03%)
Jan 12, 2007	15.44	15.64	15.41	15.64	302,487	+0.22(+1.42%)
Jan 11, 2007	15.13	15.57	15.10	15.42	651,930	+0.33(+2.20%)
Jan 10, 2007	15.04	15.28	14.81	15.09	754,909	-0.00(-0.03%)
Jan 09, 2007	15.21	15.21	14.85	15.09	709,163	-0.10(-0.69%)
Jan 08, 2007	15.33	15.33	14.90	15.19	423,805	-0.11(-0.75%)
Jan 05, 2007	15.60	15.62	15.14	15.31	384,105	-0.32(-2.06%)
Jan 04, 2007	15.48	15.66	15.38	15.63	340,575	+0.11(+0.70%)

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.