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 (%)
Jul 31, 2006	15.18	15.18	14.84	14.99	463,707	-0.29(-1.92%)
Jul 28, 2006	15.01	15.31	14.84	15.28	322,640	+0.39(+2.60%)
Jul 27, 2006	15.11	15.18	14.80	14.90	539,077	-0.18(-1.18%)
Jul 26, 2006	15.01	15.18	14.80	15.08	482,650	+0.00(+0.03%)
Jul 25, 2006	14.71	15.14	14.65	15.07	347,629	+0.39(+2.67%)
Jul 24, 2006	14.39	14.68	14.36	14.68	706,342	+0.29(+2.03%)
Jul 21, 2006	14.63	14.63	14.26	14.39	1,312,930	-0.37(-2.49%)
Jul 20, 2006	15.09	15.10	14.70	14.75	878,242	-0.21(-1.39%)
Jul 19, 2006	14.39	14.96	14.44	14.96	515,498	+0.58(+4.00%)
Jul 18, 2006	14.69	14.73	14.28	14.39	561,648	-0.23(-1.56%)
Jul 17, 2006	14.04	14.80	14.02	14.61	906,254	+0.23(+1.62%)
Jul 14, 2006	14.89	14.89	14.29	14.38	670,672	-0.61(-4.04%)
Jul 13, 2006	14.80	15.00	14.58	14.99	652,938	+0.13(+0.90%)
Jul 12, 2006	15.12	15.38	14.83	14.85	635,002	-0.27(-1.80%)
Jul 11, 2006	14.22	15.16	14.20	15.12	1,055,583	+0.97(+6.83%)
Jul 10, 2006	14.04	14.24	13.98	14.16	403,653	+0.13(+0.96%)
Jul 07, 2006	14.12	14.16	13.95	14.02	484,262	-0.08(-0.56%)
Jul 06, 2006	14.21	14.25	14.01	14.10	296,643	-0.07(-0.49%)
Jul 05, 2006	14.16	14.26	13.96	14.17	355,891	-0.09(-0.63%)

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.