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 (%)
May 28, 2004	12.03	12.13	11.98	12.01	303,092	-0.04(-0.37%)
May 27, 2004	12.31	12.31	11.90	12.05	461,691	-0.18(-1.50%)
May 26, 2004	12.46	12.59	12.21	12.24	251,502	-0.25(-1.99%)
May 25, 2004	12.21	12.49	12.11	12.48	316,997	+0.38(+3.12%)
May 24, 2004	12.19	12.27	12.01	12.11	284,350	+0.15(+1.24%)
May 21, 2004	11.90	11.96	11.76	11.96	242,030	+0.19(+1.60%)
May 20, 2004	11.64	11.83	11.62	11.77	212,003	+0.18(+1.54%)
May 19, 2004	11.81	11.83	11.46	11.59	239,007	-0.09(-0.81%)
May 18, 2004	11.71	11.72	11.51	11.69	317,803	-0.02(-0.21%)
May 17, 2004	11.86	11.93	11.56	11.71	259,160	-0.37(-3.08%)
May 14, 2004	11.96	12.26	11.91	12.08	263,996	+0.17(+1.42%)
May 13, 2004	12.14	12.31	11.85	11.91	272,259	-0.23(-1.88%)
May 12, 2004	11.93	12.22	11.66	12.14	351,861	+0.14(+1.20%)
May 11, 2004	11.83	12.03	11.78	12.00	169,481	+0.29(+2.46%)
May 10, 2004	11.87	11.93	11.38	11.71	324,252	-0.21(-1.79%)
May 07, 2004	12.31	12.38	11.83	11.92	286,365	-0.46(-3.69%)
May 06, 2004	12.38	12.48	11.98	12.38	172,303	-0.10(-0.80%)
May 05, 2004	12.38	12.82	12.38	12.48	265,407	+0.07(+0.60%)
May 04, 2004	12.31	12.70	12.07	12.41	290,799	+0.03(+0.28%)

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.