Indicators

Owens & Minor (NY: OMI )

17.37 -0.39 (-2.20%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.37	17.42	17.14	17.40	580,041	+0.11(+0.66%)
May 28, 2009	17.24	17.38	16.93	17.28	643,331	+0.04(+0.26%)
May 27, 2009	17.18	17.50	17.01	17.24	1,185,307	+0.05(+0.29%)
May 26, 2009	16.38	17.33	16.24	17.19	964,007	+0.72(+4.40%)
May 22, 2009	16.50	16.61	16.26	16.46	447,845	-0.01(-0.09%)
May 21, 2009	16.56	16.71	16.30	16.48	799,480	-0.19(-1.16%)
May 20, 2009	16.66	16.90	16.59	16.67	675,021	+0.12(+0.72%)
May 19, 2009	16.91	16.94	16.53	16.55	888,338	-0.28(-1.65%)
May 18, 2009	16.99	17.11	16.55	16.83	1,068,872	-0.07(-0.44%)
May 15, 2009	17.19	17.28	16.80	16.91	889,429	-0.29(-1.67%)
May 14, 2009	17.43	17.55	17.15	17.19	459,058	-0.10(-0.60%)
May 13, 2009	17.37	17.53	17.24	17.30	927,216	-0.29(-1.66%)
May 12, 2009	17.70	17.82	17.44	17.59	523,251	+0.01(+0.08%)
May 11, 2009	17.79	18.09	17.52	17.58	610,735	-0.43(-2.37%)
May 08, 2009	17.57	18.00	17.30	18.00	915,399	+0.64(+3.66%)
May 07, 2009	17.22	17.62	17.06	17.37	557,285	+0.26(+1.54%)
May 06, 2009	17.25	17.26	16.68	17.10	651,733	+0.01(+0.06%)
May 05, 2009	17.19	17.33	16.91	17.09	818,925	-0.15(-0.86%)
May 04, 2009	17.19	17.24	17.12	17.24	483,492	+0.09(+0.52%)

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.