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 (%)
Feb 27, 2009	15.83	16.82	15.83	16.73	0	+0.62(+3.85%)
Feb 26, 2009	17.44	17.46	15.96	16.11	1,917,686	-1.24(-7.12%)
Feb 25, 2009	17.50	17.67	17.03	17.34	1,310,058	-0.22(-1.24%)
Feb 24, 2009	17.88	18.01	17.19	17.56	1,351,985	-0.04(-0.23%)
Feb 23, 2009	18.37	18.40	17.54	17.60	864,313	-0.67(-3.69%)
Feb 20, 2009	17.88	18.59	17.88	18.28	0	+0.18(+1.01%)
Feb 19, 2009	18.38	18.53	17.91	18.09	1,120,476	-0.13(-0.71%)
Feb 18, 2009	18.45	18.50	17.86	18.22	1,275,884	-0.15(-0.84%)
Feb 17, 2009	18.51	18.61	18.25	18.38	902,455	-0.66(-3.49%)
Feb 13, 2009	19.44	19.44	18.92	19.04	0	-0.36(-1.87%)
Feb 12, 2009	18.92	19.44	18.56	19.40	1,342,254	+0.43(+2.25%)
Feb 11, 2009	18.88	19.02	18.59	18.98	1,219,914	+0.12(+0.66%)
Feb 10, 2009	19.56	19.61	18.64	18.85	1,528,770	-0.79(-4.02%)
Feb 09, 2009	19.90	19.90	19.05	19.64	1,185,909	-0.15(-0.75%)
Feb 06, 2009	19.77	21.13	19.38	19.79	0	-1.06(-5.07%)
Feb 05, 2009	20.19	20.85	20.19	20.85	1,026,475	+0.61(+2.99%)
Feb 04, 2009	20.60	20.76	20.18	20.24	765,227	-0.33(-1.62%)
Feb 03, 2009	20.00	20.80	19.72	20.57	1,026,296	+0.74(+3.73%)

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.