Indicators

Owens & Minor (NY: OMI )

17.28 -0.48 (-2.70%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	34.73	35.30	34.66	34.73	1,119,138	+0.00(+0.00%)
Feb 26, 2016	35.00	35.18	34.58	34.73	740,374	-0.09(-0.25%)
Feb 25, 2016	34.34	35.01	34.34	34.82	792,879	+0.51(+1.49%)
Feb 24, 2016	33.87	34.34	33.72	34.31	612,573	+0.10(+0.28%)
Feb 23, 2016	34.71	34.72	34.04	34.21	1,066,519	-0.65(-1.87%)
Feb 22, 2016	34.57	35.16	34.18	34.86	1,021,663	+0.62(+1.80%)
Feb 19, 2016	34.41	34.48	34.14	34.25	875,851	-0.16(-0.46%)
Feb 18, 2016	34.38	34.79	34.28	34.41	1,233,279	+0.00(+0.00%)
Feb 17, 2016	34.11	34.56	33.90	34.41	1,202,618	+0.44(+1.30%)
Feb 16, 2016	33.75	34.03	33.52	33.97	1,169,994	+0.44(+1.31%)
Feb 12, 2016	33.23	33.52	33.52	33.52	1,297,955	+0.38(+1.14%)
Feb 11, 2016	32.97	33.57	32.78	33.15	1,392,998	-0.26(-0.77%)
Feb 10, 2016	32.78	33.93	32.65	33.40	1,922,856	+0.80(+2.46%)
Feb 09, 2016	31.22	33.61	31.22	32.60	3,015,129	+2.26(+7.44%)
Feb 08, 2016	29.89	30.53	29.68	30.34	1,103,800	+0.14(+0.47%)
Feb 05, 2016	30.19	30.36	29.87	30.20	987,393	-0.10(-0.32%)
Feb 04, 2016	30.34	30.66	29.95	30.30	542,261	-0.19(-0.61%)
Feb 03, 2016	30.65	30.71	29.96	30.48	590,828	+0.07(+0.23%)
Feb 02, 2016	30.40	30.62	30.32	30.41	428,723	-0.30(-0.98%)

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.