Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

17.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.38 16.55 15.89 16.07 1,519,364 -0.29(-1.77%)
Jul 30, 2020 15.99 16.94 15.74 16.36 2,018,835 -0.08(-0.49%)
Jul 29, 2020 16.19 16.62 15.59 16.44 2,578,128 +0.30(+1.86%)
Jul 28, 2020 15.60 16.74 15.21 16.14 3,354,856 +0.59(+3.79%)
Jul 27, 2020 15.12 16.21 14.75 15.55 3,811,723 +0.56(+3.73%)
Jul 24, 2020 14.69 15.22 14.39 14.99 3,406,214 +0.09(+0.60%)
Jul 23, 2020 12.88 15.35 12.74 14.90 8,832,590 +2.04(+15.85%)
Jul 22, 2020 13.27 13.81 12.53 12.86 7,698,606 -1.53(-10.63%)
Jul 21, 2020 10.23 15.39 10.15 14.39 61,507,624 +6.46(+81.36%)
Jul 20, 2020 8.096 8.096 7.726 7.936 956,303 -0.16(-1.98%)
Jul 17, 2020 8.176 8.266 7.996 8.096 723,264 -0.04(-0.49%)
Jul 16, 2020 7.926 8.171 7.726 8.136 751,444 +0.20(+2.52%)
Jul 15, 2020 7.786 8.026 7.746 7.936 1,002,096 +0.28(+3.66%)
Jul 14, 2020 7.366 7.666 7.336 7.656 748,232 +0.30(+4.08%)
Jul 13, 2020 7.356 7.481 7.276 7.356 1,043,642 +0.08(+1.10%)
Jul 10, 2020 7.346 7.396 7.156 7.276 965,085 -0.12(-1.62%)
Jul 09, 2020 7.706 7.726 7.386 7.396 688,790 -0.31(-4.02%)
Jul 08, 2020 7.536 7.706 7.426 7.706 634,927 +0.15(+1.98%)
Jul 07, 2020 7.566 7.786 7.496 7.556 952,897 -0.09(-1.18%)
Jul 06, 2020 7.496 7.696 7.256 7.646 1,253,628 +0.29(+3.94%)
Jul 02, 2020 7.676 7.716 7.316 7.356 1,006,006 -0.20(-2.65%)
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.