Indicators

Owens & Minor (NY: OMI )

17.76 +0.09 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.558	6.737	6.558	6.608	527,279	+0.03(+0.46%)
Nov 27, 2019	6.448	6.688	6.448	6.578	1,433,062	+0.14(+2.17%)
Nov 26, 2019	6.478	6.598	6.328	6.438	2,335,507	-0.03(-0.46%)
Nov 25, 2019	6.288	6.538	6.159	6.468	1,628,589	+0.17(+2.69%)
Nov 22, 2019	6.288	6.398	6.119	6.298	1,857,751	+0.11(+1.77%)
Nov 21, 2019	6.099	6.428	6.099	6.188	1,024,622	+0.06(+0.98%)
Nov 20, 2019	6.328	6.458	6.079	6.129	1,073,253	-0.22(-3.46%)
Nov 19, 2019	6.688	6.688	6.308	6.348	657,924	-0.31(-4.65%)
Nov 18, 2019	6.638	6.737	6.548	6.658	636,949	+0.02(+0.30%)
Nov 15, 2019	6.578	6.688	6.518	6.638	804,795	+0.07(+1.06%)
Nov 14, 2019	6.558	6.737	6.548	6.568	648,331	+0.00(+0.00%)
Nov 13, 2019	6.628	6.827	6.418	6.568	1,221,356	-0.13(-1.94%)
Nov 12, 2019	6.817	6.857	6.243	6.698	1,567,860	-0.12(-1.76%)
Nov 11, 2019	7.197	7.376	6.757	6.817	1,242,586	-0.39(-5.40%)
Nov 08, 2019	6.987	7.306	6.837	7.207	1,926,379	+0.25(+3.59%)
Nov 07, 2019	6.638	7.207	6.568	6.957	2,500,903	+0.42(+6.41%)
Nov 06, 2019	5.989	6.708	5.610	6.538	3,336,527	+0.10(+1.55%)
Nov 05, 2019	6.917	6.987	6.428	6.438	2,736,337	-0.40(-5.84%)
Nov 04, 2019	6.628	6.947	6.568	6.837	1,730,727	+0.23(+3.47%)

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.