Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.85	28.10	27.59	27.71	525,903	-0.24(-0.86%)
Mar 27, 2024	26.89	27.99	26.71	27.95	917,317	+1.37(+5.15%)
Mar 26, 2024	25.62	26.77	25.43	26.58	758,081	+1.10(+4.32%)
Mar 25, 2024	25.90	26.10	25.45	25.48	291,234	-0.38(-1.47%)
Mar 22, 2024	26.26	26.26	25.64	25.86	364,141	-0.24(-0.92%)
Mar 21, 2024	26.00	26.25	25.91	26.10	451,893	+0.22(+0.85%)
Mar 20, 2024	25.18	26.11	25.16	25.88	395,042	+0.61(+2.41%)
Mar 19, 2024	24.98	25.30	24.77	25.27	477,572	+0.16(+0.64%)
Mar 18, 2024	25.35	25.66	25.03	25.11	700,003	-0.36(-1.41%)
Mar 15, 2024	24.93	25.93	24.93	25.47	2,586,616	+0.48(+1.92%)
Mar 14, 2024	24.98	25.32	24.78	24.99	435,827	-0.08(-0.32%)
Mar 13, 2024	24.95	25.71	24.92	25.07	438,212	-0.04(-0.16%)
Mar 12, 2024	25.38	25.66	25.09	25.11	444,945	-0.22(-0.87%)
Mar 11, 2024	25.47	25.71	24.98	25.33	574,560	-0.31(-1.21%)
Mar 08, 2024	25.77	26.54	25.56	25.64	640,746	+0.10(+0.39%)
Mar 07, 2024	24.97	25.62	24.97	25.54	438,794	+0.82(+3.32%)
Mar 06, 2024	24.98	25.05	24.63	24.72	418,780	+0.10(+0.41%)
Mar 05, 2024	24.82	24.95	24.38	24.62	503,112	-0.36(-1.44%)
Mar 04, 2024	24.60	25.02	24.46	24.98	499,816	+0.34(+1.38%)
Mar 01, 2024	24.42	24.88	24.07	24.64	575,270	+0.31(+1.27%)
Feb 29, 2024	25.35	25.39	23.94	24.33	758,162	-0.71(-2.84%)
Feb 28, 2024	24.37	25.16	24.14	25.04	842,974	+0.27(+1.09%)
Feb 27, 2024	24.00	25.05	23.89	24.77	762,740	+1.09(+4.60%)
Feb 26, 2024	23.87	24.11	23.50	23.68	644,984	-0.20(-0.84%)
Feb 23, 2024	23.17	24.00	23.09	23.88	867,922	+0.68(+2.93%)
Feb 22, 2024	21.89	23.25	21.70	23.20	763,954	+1.41(+6.47%)
Feb 21, 2024	21.58	21.81	20.80	21.79	744,163	+0.25(+1.16%)
Feb 20, 2024	22.00	23.25	21.24	21.54	1,405,413	+0.33(+1.56%)
Feb 16, 2024	21.00	21.99	20.77	21.21	2,405,051	-0.28(-1.30%)
Feb 15, 2024	21.79	22.00	21.25	21.49	859,688	-0.01(-0.05%)
Feb 14, 2024	21.53	21.81	21.15	21.50	577,331	+0.41(+1.94%)
Feb 13, 2024	20.76	21.31	20.52	21.09	832,068	-0.50(-2.32%)
Feb 12, 2024	21.13	21.72	20.89	21.59	597,615	+0.45(+2.13%)
Feb 09, 2024	20.34	21.45	20.06	21.14	633,707	+0.82(+4.04%)
Feb 08, 2024	19.77	20.41	19.21	20.32	440,323	+0.46(+2.32%)
Feb 07, 2024	19.91	20.09	19.65	19.86	452,261	-0.10(-0.50%)
Feb 06, 2024	19.36	20.04	19.36	19.96	421,628	+0.56(+2.89%)
Feb 05, 2024	19.42	19.67	18.98	19.40	384,236	-0.27(-1.37%)
Feb 02, 2024	19.88	19.97	19.53	19.67	417,356	-0.49(-2.43%)
Feb 01, 2024	19.78	20.16	19.46	20.16	448,352	+0.45(+2.28%)
Jan 31, 2024	19.65	20.51	19.53	19.71	635,933	+0.18(+0.92%)
Jan 30, 2024	20.16	20.36	19.52	19.53	504,259	-0.73(-3.60%)
Jan 29, 2024	19.97	20.26	19.58	20.26	690,429	+0.26(+1.30%)
Jan 26, 2024	20.35	20.47	19.79	20.00	504,865	-0.14(-0.70%)
Jan 25, 2024	19.87	20.31	19.55	20.14	627,055	+0.51(+2.60%)
Jan 24, 2024	19.96	19.96	19.41	19.63	621,349	+0.02(+0.10%)
Jan 23, 2024	20.10	20.17	19.36	19.61	559,557	-0.10(-0.51%)
Jan 22, 2024	18.95	19.78	18.78	19.71	775,615	+1.03(+5.51%)
Jan 19, 2024	18.80	19.00	18.45	18.68	543,710	-0.03(-0.16%)
Jan 18, 2024	18.53	18.84	18.24	18.71	349,854	+0.22(+1.19%)
Jan 17, 2024	18.08	18.68	18.04	18.49	578,869	+0.05(+0.27%)
Jan 16, 2024	19.13	19.06	18.14	18.44	518,761	-0.97(-5.00%)
Jan 12, 2024	19.89	19.89	19.14	19.41	403,786	-0.19(-0.97%)
Jan 11, 2024	19.74	19.89	19.45	19.60	525,043	-0.23(-1.16%)
Jan 10, 2024	19.29	19.84	18.99	19.83	1,099,021	+0.52(+2.69%)
Jan 09, 2024	19.07	19.45	18.86	19.31	1,342,722	+0.01(+0.05%)
Jan 08, 2024	19.26	19.55	18.93	19.30	629,684	+0.11(+0.57%)
Jan 05, 2024	19.11	19.55	19.11	19.19	1,244,053	+0.06(+0.31%)
Jan 04, 2024	18.93	19.43	18.65	19.13	721,446	+0.16(+0.84%)
Jan 03, 2024	18.96	19.38	18.55	18.97	1,023,672	-0.28(-1.45%)
Jan 02, 2024	19.08	19.43	18.77	19.25	769,125	-0.02(-0.10%)
Dec 29, 2023	19.59	19.69	18.92	19.27	660,722	-0.32(-1.63%)
Dec 28, 2023	19.40	19.93	19.39	19.59	1,150,150	+0.11(+0.56%)
Dec 27, 2023	19.64	19.70	19.09	19.48	491,203	-0.08(-0.41%)
Dec 26, 2023	20.00	20.10	19.51	19.56	601,364	-0.40(-2.00%)
Dec 22, 2023	20.27	20.85	19.63	19.96	1,352,607	-0.24(-1.19%)
Dec 21, 2023	20.53	20.79	20.02	20.20	888,504	-0.02(-0.10%)
Dec 20, 2023	21.34	21.47	20.16	20.22	860,317	-1.46(-6.73%)
Dec 19, 2023	21.70	22.17	21.45	21.68	1,059,353	+0.42(+1.98%)
Dec 18, 2023	22.11	22.11	21.16	21.26	888,789	-0.99(-4.45%)
Dec 15, 2023	23.05	23.16	22.17	22.25	2,553,434	-0.75(-3.26%)
Dec 14, 2023	22.82	23.66	22.80	23.00	927,091	+0.69(+3.09%)
Dec 13, 2023	22.33	22.50	21.35	22.31	799,020	-0.08(-0.36%)
Dec 12, 2023	21.80	22.52	21.54	22.39	660,662	+0.45(+2.05%)
Dec 11, 2023	21.84	22.15	21.69	21.94	519,699	+0.03(+0.14%)
Dec 08, 2023	22.09	22.25	21.73	21.91	738,531	+0.28(+1.29%)
Dec 07, 2023	22.41	22.41	21.40	21.63	557,924	-0.54(-2.44%)
Dec 06, 2023	22.14	23.04	21.82	22.17	921,538	+0.32(+1.46%)
Dec 05, 2023	22.58	22.83	21.75	21.85	1,028,628	-0.84(-3.70%)
Dec 04, 2023	21.62	22.85	21.52	22.69	872,054	+1.05(+4.85%)
Dec 01, 2023	19.85	21.78	19.60	21.64	1,018,412	+1.76(+8.85%)
Nov 30, 2023	19.50	19.94	19.08	19.88	558,593	+0.38(+1.95%)
Nov 29, 2023	19.62	19.99	19.31	19.50	395,980	+0.12(+0.62%)
Nov 28, 2023	19.26	19.44	18.96	19.38	372,784	-0.02(-0.10%)
Nov 27, 2023	18.81	19.54	18.68	19.40	457,704	+0.49(+2.59%)
Nov 24, 2023	19.31	19.36	18.87	18.91	162,546	-0.43(-2.22%)
Nov 22, 2023	18.84	19.34	18.52	19.34	535,609	+0.73(+3.92%)
Nov 21, 2023	19.06	19.47	18.61	18.61	518,812	-0.39(-2.05%)
Nov 20, 2023	18.62	19.10	18.33	19.00	531,599	+0.25(+1.33%)
Nov 17, 2023	18.12	18.75	17.84	18.75	956,248	+0.75(+4.17%)
Nov 16, 2023	18.33	18.37	17.85	18.00	445,203	-0.34(-1.85%)
Nov 15, 2023	17.98	18.66	17.98	18.34	613,175	+0.27(+1.49%)
Nov 14, 2023	18.24	18.43	17.96	18.07	663,135	+0.64(+3.67%)
Nov 13, 2023	17.00	17.91	17.00	17.43	795,863	+0.21(+1.22%)
Nov 10, 2023	17.57	17.63	16.94	17.22	700,370	-0.41(-2.33%)
Nov 09, 2023	18.54	18.70	17.45	17.63	784,602	-0.85(-4.60%)
Nov 08, 2023	19.55	19.75	18.32	18.48	764,672	-1.26(-6.38%)
Nov 07, 2023	19.24	19.87	18.96	19.74	1,245,150	+0.36(+1.86%)
Nov 06, 2023	19.19	19.69	18.68	19.38	1,511,252	-0.33(-1.67%)
Nov 03, 2023	16.53	19.86	16.53	19.71	2,174,872	+4.20(+27.08%)
Nov 02, 2023	14.82	15.57	14.69	15.51	1,406,386	+0.87(+5.94%)
Nov 01, 2023	14.15	14.74	14.00	14.64	644,174	+0.31(+2.16%)
Oct 31, 2023	14.05	14.40	13.89	14.33	734,369	+0.35(+2.50%)
Oct 30, 2023	14.10	14.19	13.64	13.98	706,893	+0.11(+0.79%)
Oct 27, 2023	14.30	14.32	13.79	13.87	728,838	-0.23(-1.63%)
Oct 26, 2023	14.52	14.61	13.97	14.10	727,539	-0.26(-1.81%)
Oct 25, 2023	14.77	14.86	14.30	14.36	955,249	-0.53(-3.56%)
Oct 24, 2023	14.56	15.10	14.56	14.89	599,836	+0.37(+2.55%)
Oct 23, 2023	14.49	14.87	14.42	14.52	632,924	-0.03(-0.21%)
Oct 20, 2023	14.18	14.66	13.93	14.55	1,286,943	+0.38(+2.68%)
Oct 19, 2023	14.61	14.61	14.05	14.17	938,701	-0.44(-3.01%)
Oct 18, 2023	14.49	14.86	14.10	14.61	809,867	-0.20(-1.35%)
Oct 17, 2023	14.60	15.37	14.58	14.81	766,553	-0.14(-0.94%)
Oct 16, 2023	14.98	15.52	14.77	14.95	736,436	+0.13(+0.88%)
Oct 13, 2023	15.05	15.43	14.78	14.82	761,071	-0.15(-1.00%)
Oct 12, 2023	15.51	15.53	14.56	14.97	1,135,269	-0.53(-3.42%)
Oct 11, 2023	16.27	16.44	15.35	15.50	1,468,865	-0.77(-4.73%)
Oct 10, 2023	15.60	16.31	15.60	16.27	400,598	+0.66(+4.23%)
Oct 09, 2023	15.37	15.76	15.34	15.61	284,066	+0.11(+0.71%)
Oct 06, 2023	15.41	15.63	14.95	15.50	483,929	-0.03(-0.19%)
Oct 05, 2023	15.62	15.86	15.39	15.53	470,537	-0.19(-1.21%)
Oct 04, 2023	15.36	15.84	15.34	15.72	570,824	+0.41(+2.68%)
Oct 03, 2023	16.50	16.50	15.26	15.31	1,005,502	-1.38(-8.27%)
Oct 02, 2023	16.09	16.70	16.09	16.69	720,934	+0.53(+3.28%)
Sep 29, 2023	16.33	16.46	16.12	16.16	585,386	-0.07(-0.43%)
Sep 28, 2023	15.92	16.34	15.88	16.23	621,759	+0.49(+3.11%)
Sep 27, 2023	15.82	16.12	15.51	15.74	392,389	+0.09(+0.58%)
Sep 26, 2023	15.75	15.98	15.60	15.65	873,724	-0.26(-1.63%)
Sep 25, 2023	15.49	16.06	15.84	15.91	527,648	+0.31(+1.99%)
Sep 22, 2023	15.75	15.94	15.54	15.60	530,612	-0.10(-0.64%)
Sep 21, 2023	15.96	16.36	15.47	15.70	981,163	-0.36(-2.24%)
Sep 20, 2023	16.58	16.67	15.99	16.06	819,995	-0.33(-2.01%)
Sep 19, 2023	16.66	16.75	16.25	16.39	860,394	-0.10(-0.61%)
Sep 18, 2023	16.52	16.73	16.34	16.49	857,462	-0.16(-0.96%)
Sep 15, 2023	16.68	17.06	16.42	16.65	5,544,429	+0.10(+0.60%)
Sep 14, 2023	16.71	16.78	16.39	16.55	691,695	+0.22(+1.35%)
Sep 13, 2023	16.28	16.79	16.20	16.33	772,557	+0.07(+0.43%)
Sep 12, 2023	16.41	16.60	16.06	16.26	822,581	-0.22(-1.33%)
Sep 11, 2023	16.87	16.98	16.41	16.48	468,571	-0.25(-1.49%)
Sep 08, 2023	16.81	17.04	16.41	16.73	602,243	-0.14(-0.83%)
Sep 07, 2023	17.93	18.14	16.77	16.87	942,791	-1.17(-6.49%)
Sep 06, 2023	17.78	18.20	17.50	18.04	593,231	+0.43(+2.44%)
Sep 05, 2023	17.12	17.69	17.00	17.61	583,147	+0.11(+0.63%)
Sep 01, 2023	17.11	18.02	17.11	17.50	515,598	+0.60(+3.55%)
Aug 31, 2023	17.23	17.42	16.87	16.90	509,462	-0.27(-1.57%)
Aug 30, 2023	16.75	17.19	16.66	17.17	609,382	+0.35(+2.08%)
Aug 29, 2023	16.60	16.86	16.27	16.82	532,772	+0.41(+2.50%)
Aug 28, 2023	16.43	16.78	16.16	16.41	433,439	+0.20(+1.23%)
Aug 25, 2023	16.60	16.64	16.17	16.21	367,172	-0.28(-1.70%)
Aug 24, 2023	15.99	16.74	15.91	16.49	590,487	+0.48(+3.00%)
Aug 23, 2023	15.81	16.08	15.71	16.01	685,598	+0.14(+0.88%)
Aug 22, 2023	15.80	16.18	15.67	15.87	807,692	+0.11(+0.70%)
Aug 21, 2023	16.45	16.46	15.69	15.76	905,159	-0.60(-3.67%)
Aug 18, 2023	17.08	17.23	16.21	16.36	1,323,526	-0.92(-5.32%)
Aug 17, 2023	19.00	19.08	17.26	17.28	1,869,387	-1.73(-9.10%)
Aug 16, 2023	19.03	19.26	18.83	19.01	621,188	-0.14(-0.73%)
Aug 15, 2023	19.55	19.74	19.08	19.15	623,078	-0.48(-2.45%)
Aug 14, 2023	20.09	20.09	19.58	19.63	532,116	-0.55(-2.73%)
Aug 11, 2023	20.19	20.32	19.91	20.18	472,465	-0.02(-0.10%)
Aug 10, 2023	20.43	20.85	19.85	20.20	776,137	-0.16(-0.79%)
Aug 09, 2023	19.03	20.52	18.83	20.36	1,023,769	+1.50(+7.95%)
Aug 08, 2023	19.21	19.57	18.56	18.86	1,462,110	-0.39(-2.03%)
Aug 07, 2023	18.57	19.62	18.57	19.25	930,067	+0.23(+1.21%)
Aug 04, 2023	18.18	19.44	17.77	19.02	1,891,804	+0.24(+1.28%)
Aug 03, 2023	19.02	19.20	18.28	18.78	839,997	-0.36(-1.88%)
Aug 02, 2023	18.93	19.37	18.71	19.14	570,172	-0.10(-0.52%)
Aug 01, 2023	19.18	19.38	18.73	19.24	547,986	+0.00(+0.00%)
Jul 31, 2023	18.45	19.25	18.45	19.24	659,548	+0.83(+4.51%)
Jul 28, 2023	18.60	18.66	18.27	18.41	387,604	+0.06(+0.33%)
Jul 27, 2023	19.20	19.29	18.25	18.35	511,878	-0.75(-3.93%)
Jul 26, 2023	19.04	19.32	18.95	19.10	322,194	-0.05(-0.26%)
Jul 25, 2023	19.10	19.31	19.05	19.15	367,483	+0.00(+0.00%)
Jul 24, 2023	19.00	19.21	18.82	19.15	353,294	+0.05(+0.26%)
Jul 21, 2023	19.55	19.61	19.04	19.10	482,561	-0.29(-1.50%)
Jul 20, 2023	19.55	19.55	19.00	19.39	336,248	-0.08(-0.41%)
Jul 19, 2023	19.36	19.58	19.00	19.47	520,690	+0.32(+1.67%)
Jul 18, 2023	19.15	19.56	18.93	19.15	609,694	-0.13(-0.67%)
Jul 17, 2023	19.08	19.43	18.91	19.28	426,508	+0.13(+0.68%)
Jul 14, 2023	19.07	19.29	18.75	19.15	406,767	+0.05(+0.26%)
Jul 13, 2023	18.53	19.13	18.52	19.10	455,621	+0.62(+3.35%)
Jul 12, 2023	18.65	18.73	18.41	18.48	416,939	+0.17(+0.93%)
Jul 11, 2023	18.17	18.40	17.99	18.31	352,999	+0.26(+1.44%)
Jul 10, 2023	17.83	18.26	17.77	18.05	564,884	+0.30(+1.69%)
Jul 07, 2023	17.99	18.30	17.66	17.75	665,056	-0.13(-0.73%)
Jul 06, 2023	17.53	17.90	17.42	17.88	618,852	+0.05(+0.28%)
Jul 05, 2023	18.55	18.55	17.82	17.83	576,705	-0.90(-4.81%)
Jul 03, 2023	18.85	19.13	18.54	18.73	222,603	-0.31(-1.63%)
Jun 30, 2023	19.36	19.54	18.80	19.04	1,200,464	-0.06(-0.31%)
Jun 29, 2023	19.30	19.66	19.00	19.10	497,504	-0.13(-0.68%)
Jun 28, 2023	18.86	19.24	18.61	19.23	792,827	+0.38(+2.02%)
Jun 27, 2023	18.59	18.92	18.14	18.85	947,207	+0.14(+0.75%)
Jun 26, 2023	18.66	18.93	18.59	18.71	458,141	+0.07(+0.38%)
Jun 23, 2023	19.03	19.23	18.39	18.64	1,055,272	-0.66(-3.42%)
Jun 22, 2023	19.35	19.45	18.92	19.30	863,657	+0.07(+0.36%)
Jun 21, 2023	18.89	19.55	18.77	19.23	882,778	+0.29(+1.53%)
Jun 20, 2023	19.20	19.39	18.88	18.94	748,409	-0.40(-2.07%)
Jun 16, 2023	19.61	19.61	19.05	19.34	2,351,698	+0.02(+0.10%)
Jun 15, 2023	18.79	19.44	18.68	19.32	756,331	+1.54(+8.66%)
May 08, 2023	19.23	19.37	17.73	17.78	1,157,018	-0.85(-4.56%)
May 05, 2023	18.30	19.24	16.89	18.63	2,961,555	+5.08(+37.49%)
May 04, 2023	14.01	14.01	13.34	13.55	1,588,096	-0.57(-4.04%)
May 03, 2023	14.37	14.46	13.84	14.12	1,038,853	-0.22(-1.53%)
May 02, 2023	14.88	15.00	14.33	14.34	952,712	-1.17(-7.54%)
May 01, 2023	15.52	15.99	15.48	15.51	609,949	-0.03(-0.19%)
Apr 28, 2023	14.66	15.63	14.66	15.54	719,745	+0.88(+6.00%)
Apr 27, 2023	14.73	14.93	14.46	14.66	603,420	+0.05(+0.34%)
Apr 26, 2023	15.19	15.39	14.48	14.61	725,748	-0.78(-5.07%)
Apr 25, 2023	15.78	15.94	15.38	15.39	634,378	-0.65(-4.05%)
Apr 24, 2023	15.55	16.12	15.42	16.04	744,034	+0.45(+2.89%)
Apr 21, 2023	15.29	15.91	15.27	15.59	708,318	+0.49(+3.25%)
Apr 20, 2023	14.64	15.28	14.57	15.10	590,596	+0.31(+2.10%)
Apr 19, 2023	14.22	14.80	14.15	14.79	504,721	+0.46(+3.21%)
Apr 18, 2023	14.78	14.78	14.29	14.33	730,469	-0.39(-2.65%)
Apr 17, 2023	14.43	14.74	14.43	14.72	364,547	+0.22(+1.52%)
Apr 14, 2023	14.76	14.91	14.49	14.50	612,690	-0.16(-1.09%)
Apr 13, 2023	14.64	14.74	14.41	14.66	776,117	+0.16(+1.10%)
Apr 12, 2023	15.12	15.12	14.43	14.50	816,421	-0.48(-3.20%)
Apr 11, 2023	14.95	15.33	14.95	14.98	428,925	+0.09(+0.60%)
Apr 10, 2023	14.73	14.92	14.58	14.89	683,915	+0.05(+0.34%)
Apr 06, 2023	14.75	14.97	14.66	14.84	443,105	+0.16(+1.09%)
Apr 05, 2023	14.65	14.88	14.60	14.68	874,363	-0.04(-0.27%)
Apr 04, 2023	14.89	14.89	14.40	14.72	750,860	-0.03(-0.20%)

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