Indicators

Owens & Minor (NY: OMI )

17.28 -0.48 (-2.70%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.168	8.188	8.088	8.088	217,444	-0.07(-0.91%)
Feb 27, 2003	8.088	8.188	8.064	8.163	255,734	+0.10(+1.23%)
Feb 26, 2003	8.237	8.327	8.064	8.064	122,325	-0.17(-2.11%)
Feb 25, 2003	8.014	8.237	7.944	8.237	252,308	+0.17(+2.15%)
Feb 24, 2003	8.188	8.188	7.984	8.064	303,898	-0.15(-1.87%)
Feb 21, 2003	8.133	8.307	8.113	8.217	262,384	+0.13(+1.66%)
Feb 20, 2003	8.198	8.292	8.083	8.083	159,808	-0.11(-1.33%)
Feb 19, 2003	8.193	8.237	8.113	8.193	320,020	+0.00(+0.06%)
Feb 18, 2003	8.188	8.247	8.088	8.188	470,155	+0.07(+0.92%)
Feb 14, 2003	7.915	8.212	7.915	8.113	530,210	-0.02(-0.30%)
Feb 13, 2003	8.188	8.217	8.059	8.138	363,751	-0.00(-0.06%)
Feb 12, 2003	8.237	8.302	8.113	8.143	302,890	-0.12(-1.50%)
Feb 11, 2003	8.262	8.267	8.123	8.267	715,209	+0.05(+0.66%)
Feb 10, 2003	7.969	8.227	7.964	8.212	541,697	+0.25(+3.12%)
Feb 07, 2003	8.163	8.163	7.964	7.964	721,456	-0.17(-2.13%)
Feb 06, 2003	8.113	8.227	8.088	8.138	226,714	+0.07(+0.86%)
Feb 05, 2003	8.163	8.168	8.029	8.069	184,596	+0.00(+0.06%)
Feb 04, 2003	8.039	8.103	7.989	8.064	308,332	-0.01(-0.18%)

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.