Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.96	31.34	30.96	31.25	762,564	+0.34(+1.11%)
Sep 29, 2016	31.33	31.45	30.83	30.91	533,157	-0.49(-1.55%)
Sep 28, 2016	31.50	31.59	31.23	31.40	949,046	-0.05(-0.14%)
Sep 27, 2016	31.23	31.48	31.15	31.44	621,287	+0.30(+0.95%)
Sep 26, 2016	30.82	31.30	30.77	31.14	901,415	+0.18(+0.58%)
Sep 23, 2016	31.01	31.22	30.88	30.96	604,843	-0.17(-0.55%)
Sep 22, 2016	30.78	31.19	30.78	31.14	469,093	+0.62(+2.03%)
Sep 21, 2016	30.24	30.57	30.09	30.51	472,494	+0.24(+0.80%)
Sep 20, 2016	30.55	30.63	30.27	30.27	384,884	-0.07(-0.24%)
Sep 19, 2016	30.33	30.71	30.24	30.34	284,403	+0.01(+0.03%)
Sep 16, 2016	30.45	30.52	30.26	30.33	687,863	-0.12(-0.38%)
Sep 15, 2016	29.91	30.51	29.89	30.45	488,521	+0.49(+1.65%)
Sep 14, 2016	30.25	30.25	29.92	29.96	1,172,521	-0.25(-0.83%)
Sep 13, 2016	30.08	30.29	29.88	30.21	638,411	+0.04(+0.13%)
Sep 12, 2016	29.63	30.20	29.61	30.17	672,055	+0.41(+1.38%)
Sep 09, 2016	30.36	30.44	29.76	29.76	645,481	-0.77(-2.52%)
Sep 08, 2016	30.96	30.99	30.49	30.53	444,018	-0.50(-1.61%)
Sep 07, 2016	30.87	31.09	30.77	31.03	912,020	+0.20(+0.64%)
Sep 06, 2016	31.17	31.25	30.75	30.83	359,699	-0.18(-0.58%)
Sep 02, 2016	30.99	31.01	31.01	31.01	590,426	+0.14(+0.46%)

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.

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

Decatur Daily Democrat