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 29, 2011	23.19	23.83	23.00	23.57	1,199,298	+0.18(+0.76%)
Jul 28, 2011	23.24	23.52	23.21	23.39	1,380,888	+0.21(+0.90%)
Jul 27, 2011	23.72	23.72	23.10	23.18	1,959,032	-0.70(-2.91%)
Jul 26, 2011	25.47	25.47	23.74	23.88	2,824,989	-2.13(-8.17%)
Jul 25, 2011	26.20	26.37	25.93	26.00	776,641	-0.56(-2.09%)
Jul 22, 2011	26.66	26.67	26.55	26.56	743,597	-0.39(-1.46%)
Jul 21, 2011	26.76	27.05	26.67	26.96	385,926	+0.33(+1.25%)
Jul 20, 2011	26.76	26.76	26.43	26.62	600,740	-0.08(-0.29%)
Jul 19, 2011	26.45	26.70	26.32	26.70	409,464	+0.39(+1.47%)
Jul 18, 2011	26.51	26.53	26.00	26.31	460,781	-0.27(-1.02%)
Jul 15, 2011	26.75	26.77	26.24	26.58	662,205	-0.14(-0.52%)
Jul 14, 2011	27.00	27.13	26.70	26.72	424,588	-0.14(-0.52%)
Jul 13, 2011	26.99	27.18	26.80	26.86	408,897	-0.05(-0.17%)
Jul 12, 2011	26.62	27.09	26.62	26.91	378,420	+0.17(+0.64%)
Jul 11, 2011	26.99	27.12	26.68	26.74	302,194	-0.47(-1.73%)
Jul 08, 2011	27.17	27.33	26.98	27.21	339,766	-0.21(-0.76%)
Jul 07, 2011	27.55	27.60	27.26	27.42	468,801	+0.08(+0.28%)
Jul 06, 2011	27.08	27.47	26.99	27.34	508,605	+0.30(+1.11%)
Jul 05, 2011	27.01	27.12	26.86	27.04	389,930	+0.03(+0.11%)

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.