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

Owens & Minor (NY: OMI )

17.43 +0.18 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 4.969 5.109 4.909 5.069 1,264,994 +0.15(+3.04%)
Aug 29, 2019 4.759 4.939 4.749 4.919 958,452 +0.21(+4.45%)
Aug 28, 2019 4.630 4.789 4.530 4.710 876,054 +0.09(+1.94%)
Aug 27, 2019 4.939 4.969 4.490 4.620 1,211,955 -0.29(-5.89%)
Aug 26, 2019 4.670 4.919 4.590 4.909 681,483 +0.31(+6.72%)
Aug 23, 2019 4.799 4.959 4.530 4.600 949,197 -0.21(-4.36%)
Aug 22, 2019 4.720 4.909 4.690 4.809 821,712 +0.12(+2.55%)
Aug 21, 2019 4.979 5.059 4.600 4.690 1,523,704 -0.22(-4.47%)
Aug 20, 2019 4.939 5.169 4.899 4.909 738,543 -0.04(-0.81%)
Aug 19, 2019 4.879 5.149 4.879 4.949 1,031,446 +0.10(+2.06%)
Aug 16, 2019 4.839 4.919 4.720 4.849 906,202 +0.03(+0.62%)
Aug 15, 2019 4.799 4.949 4.630 4.819 763,598 +0.08(+1.68%)
Aug 14, 2019 5.059 5.089 4.600 4.740 1,674,208 -0.39(-7.59%)
Aug 13, 2019 4.859 5.278 4.710 5.129 1,795,359 +0.33(+6.86%)
Aug 12, 2019 4.600 4.959 4.550 4.799 1,505,501 +0.15(+3.22%)
Aug 09, 2019 4.540 4.809 4.430 4.650 2,399,801 +0.13(+2.87%)
Aug 08, 2019 4.031 4.879 3.881 4.520 4,645,192 +0.46(+11.30%)
Aug 07, 2019 3.213 4.370 3.203 4.061 6,452,968 +1.22(+42.81%)
Aug 06, 2019 2.904 3.013 2.804 2.844 1,447,040 -0.05(-1.72%)
Aug 05, 2019 2.874 2.933 2.744 2.894 1,090,429 +0.02(+0.69%)
Aug 02, 2019 2.774 2.933 2.764 2.874 959,920 +0.06(+2.13%)
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.