Indicators

Owens & Minor (NY: OMI )

17.59 +0.06 (+0.34%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.75	14.94	14.62	14.71	216,235	-0.15(-1.00%)
Jul 28, 2005	14.63	14.91	14.61	14.86	245,053	+0.26(+1.77%)
Jul 27, 2005	14.45	14.63	14.31	14.60	320,423	+0.16(+1.13%)
Jul 26, 2005	14.22	14.52	14.22	14.44	494,943	+0.23(+1.64%)
Jul 25, 2005	14.61	14.69	13.95	14.20	571,321	-0.43(-2.95%)
Jul 22, 2005	14.81	14.81	14.12	14.63	1,111,003	-0.18(-1.21%)
Jul 21, 2005	14.89	15.35	14.59	14.81	2,062,197	-1.70(-10.31%)
Jul 20, 2005	16.18	16.51	16.13	16.51	143,082	+0.29(+1.77%)
Jul 19, 2005	15.83	16.26	15.83	16.23	295,434	+0.44(+2.80%)
Jul 18, 2005	15.78	15.95	15.64	15.78	507,639	-0.09(-0.59%)
Jul 15, 2005	15.88	15.98	15.66	15.88	493,331	-0.19(-1.17%)
Jul 14, 2005	16.23	16.25	16.02	16.07	391,964	-0.07(-0.46%)
Jul 13, 2005	16.36	16.36	16.03	16.14	332,716	-0.21(-1.27%)
Jul 12, 2005	16.41	16.67	16.27	16.35	544,518	-0.09(-0.54%)
Jul 11, 2005	16.22	16.50	16.16	16.44	260,369	+0.19(+1.19%)
Jul 08, 2005	16.17	16.37	15.97	16.25	246,867	+0.10(+0.61%)
Jul 07, 2005	15.98	16.18	15.73	16.15	254,122	-0.05(-0.31%)
Jul 06, 2005	16.27	16.45	16.10	16.20	158,599	-0.17(-1.03%)
Jul 05, 2005	16.21	16.46	16.11	16.37	319,617	+0.24(+1.51%)

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.