Indicators

Owens & Minor (NY: OMI )

17.28 -0.48 (-2.70%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.317	6.367	6.078	6.307	1,428,863	+0.00(+0.00%)
Dec 28, 2018	6.148	6.367	6.018	6.307	1,140,020	+0.14(+2.26%)
Dec 27, 2018	6.138	6.207	5.879	6.168	1,536,633	-0.06(-0.96%)
Dec 26, 2018	6.058	6.267	5.812	6.227	1,317,486	+0.13(+2.12%)
Dec 24, 2018	6.058	6.267	6.028	6.098	648,142	+0.08(+1.32%)
Dec 21, 2018	6.198	6.198	5.869	6.018	8,694,924	-0.20(-3.21%)
Dec 20, 2018	6.616	6.885	6.058	6.217	1,774,622	-0.39(-5.88%)
Dec 19, 2018	6.626	6.825	6.576	6.606	1,500,678	-0.10(-1.49%)
Dec 18, 2018	6.646	7.025	6.596	6.706	1,696,828	+0.13(+1.97%)
Dec 17, 2018	6.457	6.736	6.437	6.576	2,151,893	+0.14(+2.17%)
Dec 14, 2018	6.586	6.785	6.377	6.437	1,258,749	-0.22(-3.37%)
Dec 13, 2018	6.730	6.838	6.415	6.661	1,127,421	-0.11(-1.60%)
Dec 12, 2018	6.986	7.050	6.700	6.769	1,140,130	-0.24(-3.38%)
Dec 11, 2018	7.213	7.390	6.887	7.006	1,133,597	-0.18(-2.47%)
Dec 10, 2018	6.848	7.231	6.668	7.183	1,709,552	+0.33(+4.74%)
Dec 07, 2018	6.838	6.927	6.759	6.858	885,691	+0.02(+0.29%)
Dec 06, 2018	6.966	6.966	6.651	6.838	1,720,100	-0.17(-2.39%)
Dec 04, 2018	7.232	7.311	6.976	7.006	1,643,812	-0.20(-2.74%)

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.