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 29, 2017		17.77	17.77	17.77	0	-0.01(-0.05%)
Dec 28, 2017	17.70	17.81	17.37	17.78	716,653	+0.08(+0.48%)
Dec 27, 2017	17.75	17.89	17.58	17.70	549,268	-0.06(-0.32%)
Dec 26, 2017	17.86	18.17	17.70	17.75	542,868	-0.06(-0.32%)
Dec 22, 2017	18.29	18.29	17.60	17.81	1,000,602	-0.42(-2.32%)
Dec 21, 2017	18.33	18.57	18.18	18.23	769,675	-0.08(-0.41%)
Dec 20, 2017	18.21	18.39	18.15	18.31	1,221,576	+0.05(+0.26%)
Dec 19, 2017	17.07	18.38	17.06	18.26	2,197,049	+0.61(+3.47%)
Dec 18, 2017	17.96	18.10	17.17	17.65	1,749,828	-0.28(-1.57%)
Dec 15, 2017	17.54	17.96	17.54	17.93	4,585,461	+0.36(+2.04%)
Dec 14, 2017	17.97	18.23	17.54	17.57	1,566,054	-0.42(-2.32%)
Dec 13, 2017	17.99	18.20	17.89	17.99	1,183,403	+0.03(+0.15%)
Dec 12, 2017	18.05	18.26	17.60	17.96	1,283,338	-0.01(-0.05%)
Dec 11, 2017	17.46	18.11	17.41	17.97	1,264,918	+0.58(+3.31%)
Dec 08, 2017	17.50	17.67	17.06	17.40	1,007,654	+0.00(+0.00%)
Dec 07, 2017	17.54	17.99	17.46		1,145,412	+0.00(+0.00%)
Dec 06, 2017	17.78	17.96	17.44	17.50	912,328	-0.30(-1.67%)
Dec 05, 2017	18.07	18.32	17.08	17.79	1,636,982	-0.24(-1.34%)
Dec 04, 2017	17.55	18.40	17.55	18.04	1,847,598	+0.62(+3.57%)

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.