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 (%)
Dec 31, 2007	20.95	21.41	20.95	21.05	561,244	-0.03(-0.17%)
Dec 28, 2007	21.05	21.64	21.05	21.09	669,664	+0.03(+0.17%)
Dec 27, 2007	21.72	21.76	21.05	21.05	559,632	-0.66(-3.06%)
Dec 26, 2007	21.13	22.09	21.08	21.72	709,163	+0.57(+2.70%)
Dec 24, 2007	21.09	21.33	21.01	21.15	186,742	+0.17(+0.80%)
Dec 21, 2007	21.15	21.21	20.81	20.98	1,013,263	+0.29(+1.42%)
Dec 20, 2007	20.20	20.81	20.16	20.69	570,918	+0.66(+3.29%)
Dec 19, 2007	19.66	20.25	19.64	20.03	641,048	+0.39(+1.97%)
Dec 18, 2007	19.39	19.69	18.99	19.64	470,357	+0.37(+1.93%)
Dec 17, 2007	19.44	19.64	19.22	19.27	415,945	-0.30(-1.55%)
Dec 14, 2007	19.43	19.82	19.20	19.57	489,703	+0.09(+0.46%)
Dec 13, 2007	19.20	19.55	19.01	19.48	323,043	+0.24(+1.26%)
Dec 12, 2007	20.00	20.14	19.03	19.24	560,841	-0.29(-1.47%)
Dec 11, 2007	20.46	20.56	19.45	19.53	728,915	-0.88(-4.30%)
Dec 10, 2007	20.15	20.71	20.03	20.40	615,858	+0.26(+1.28%)
Dec 07, 2007	19.80	20.61	19.63	20.15	585,629	+0.36(+1.81%)
Dec 06, 2007	19.31	19.91	19.31	19.79	674,904	+0.37(+1.89%)
Dec 05, 2007	19.14	19.45	19.02	19.42	527,187	+0.51(+2.68%)
Dec 04, 2007	19.09	19.27	18.92	18.92	733,749	-0.34(-1.75%)

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.