Indicators

Owens & Minor (NY: OMI )

17.28 -0.48 (-2.70%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.80	32.04	31.75	31.89	1,070,047	+0.00(+0.00%)
Jul 28, 2016	31.84	32.02	31.82	31.89	461,325	-0.06(-0.20%)
Jul 27, 2016	32.12	32.12	31.84	31.95	641,736	-0.09(-0.28%)
Jul 26, 2016	31.96	32.12	31.83	32.04	843,952	+0.13(+0.42%)
Jul 25, 2016	31.77	32.07	31.75	31.91	1,237,115	+0.08(+0.25%)
Jul 22, 2016	31.98	32.09	31.71	31.83	681,812	-0.11(-0.34%)
Jul 21, 2016	32.33	32.37	31.87	31.94	693,026	-0.21(-0.67%)
Jul 20, 2016	32.42	32.49	32.09	32.15	838,180	-0.03(-0.08%)
Jul 19, 2016	32.14	32.42	32.01	32.18	694,113	-0.01(-0.03%)
Jul 18, 2016	32.14	32.43	32.04	32.19	599,004	+0.16(+0.50%)
Jul 15, 2016	32.28	32.33	31.84	32.03	1,148,156	-0.08(-0.25%)
Jul 14, 2016	33.67	33.67	32.07	32.11	2,219,689	-1.65(-4.89%)
Jul 13, 2016	34.08	34.13	33.71	33.76	534,541	-0.17(-0.50%)
Jul 12, 2016	34.02	34.19	33.76	33.93	507,381	-0.02(-0.05%)
Jul 11, 2016	33.92	34.11	33.79	33.95	416,426	+0.04(+0.13%)
Jul 08, 2016	33.81	34.05	33.73	33.90	589,316	+0.31(+0.93%)
Jul 07, 2016	33.62	33.96	33.56	33.59	452,943	-0.05(-0.16%)
Jul 06, 2016	33.30	33.76	33.30	33.64	479,605	+0.18(+0.53%)
Jul 05, 2016	33.62	33.67	33.38	33.46	379,415	-0.24(-0.72%)

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.