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 (%)
Dec 30, 2011	22.04	22.04	21.78	21.78	560,599	-0.26(-1.17%)
Dec 29, 2011	21.74	22.11	21.73	22.04	602,723	+0.31(+1.44%)
Dec 28, 2011	22.02	22.07	21.71	21.73	619,282	-0.34(-1.53%)
Dec 27, 2011	22.02	22.14	22.00	22.07	567,137	+0.02(+0.07%)
Dec 23, 2011	22.20	22.20	22.04	22.05	398,237	+0.20(+0.93%)
Dec 21, 2011	21.96	22.07	21.76	21.85	1,084,431	-0.20(-0.92%)
Dec 20, 2011	22.01	22.18	21.85	22.05	861,613	+0.45(+2.07%)
Dec 19, 2011	21.92	21.96	21.55	21.60	756,633	-0.29(-1.32%)
Dec 16, 2011	22.14	22.26	21.85	21.89	1,100,632	-0.13(-0.57%)
Dec 15, 2011	21.84	22.09	21.78	22.02	521,043	+0.41(+1.89%)
Dec 14, 2011	21.63	21.80	21.46	21.61	811,029	-0.14(-0.65%)
Dec 13, 2011	22.08	22.43	21.64	21.75	998,998	-0.22(-1.00%)
Dec 12, 2011	22.06	22.22	21.81	21.97	926,768	-0.28(-1.26%)
Dec 09, 2011	22.25	22.49	22.21	22.25	1,041,693	+0.09(+0.39%)
Dec 08, 2011	22.56	22.86	22.10	22.17	799,151	-0.68(-3.00%)
Dec 07, 2011	23.06	23.06	22.33	22.85	1,017,420	-0.47(-2.04%)
Dec 06, 2011	23.55	23.68	23.30	23.33	800,883	-0.28(-1.19%)
Dec 05, 2011	23.72	23.90	23.44	23.61	557,720	+0.23(+1.00%)
Dec 02, 2011	23.91	24.01	23.17	23.37	523,055	-0.23(-0.96%)

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.