Indicators

Owens & Minor (NY: OMI )

18.63 +0.25 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.95	16.99	16.42	16.44	1,236,774	-0.35(-2.07%)
Mar 30, 2009	16.69	16.86	16.47	16.79	833,820	-0.67(-3.84%)
Mar 26, 2009	17.21	17.46	16.97	17.46	949,531	+0.24(+1.41%)
Mar 25, 2009	16.98	17.32	16.72	17.21	942,033	+0.39(+2.30%)
Mar 24, 2009	16.86	17.09	16.64	16.83	1,252,793	-0.29(-1.68%)
Mar 23, 2009	16.64	17.11	16.62	17.11	879,969	+0.49(+2.96%)
Mar 20, 2009	16.85	17.37	16.62	16.62	1,446,361	-0.36(-2.10%)
Mar 19, 2009	17.63	17.66	16.87	16.98	1,137,505	-0.47(-2.67%)
Mar 18, 2009	16.73	17.76	16.73	17.45	1,399,621	+0.72(+4.33%)
Mar 17, 2009	16.03	16.79	16.03	16.72	2,246,749	+0.64(+3.95%)
Mar 16, 2009	16.46	16.48	16.04	16.09	8,034,994	-0.19(-1.16%)
Mar 13, 2009	15.94	16.36	15.76	16.28	0	+0.33(+2.09%)
Mar 12, 2009	15.21	16.01	14.98	15.94	1,205,781	+0.64(+4.15%)
Mar 11, 2009	16.03	16.10	15.29	15.31	918,758	-0.51(-3.23%)
Mar 10, 2009	15.66	16.10	15.44	15.82	1,644,596	+0.55(+3.57%)
Mar 09, 2009	15.89	15.89	15.11	15.27	1,078,501	-0.59(-3.72%)
Mar 06, 2009	16.15	16.32	15.54	15.86	0	-0.11(-0.71%)
Mar 05, 2009	15.56	16.08	15.43	15.98	1,083,162	+0.37(+2.38%)
Mar 04, 2009	15.74	15.82	15.13	15.61	1,216,335	+0.05(+0.35%)

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.