Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.649	5.859	5.555	5.799	963,853	+0.17(+3.01%)
Sep 27, 2019	5.679	5.859	5.545	5.630	1,113,168	-0.03(-0.53%)
Sep 26, 2019	5.570	5.779	5.430	5.659	1,360,783	+0.09(+1.61%)
Sep 25, 2019	5.440	5.744	5.440	5.570	1,044,624	+0.13(+2.39%)
Sep 24, 2019	5.450	5.580	5.280	5.440	1,470,527	+0.00(+0.00%)
Sep 23, 2019	5.679	5.819	5.230	5.440	1,883,628	-0.16(-2.85%)
Sep 20, 2019	5.520	5.749	5.520	5.600	2,360,685	+0.06(+1.08%)
Sep 19, 2019	5.600	5.789	5.440	5.540	1,335,618	-0.06(-1.07%)
Sep 18, 2019	5.789	5.839	5.540	5.600	1,819,067	-0.22(-3.77%)
Sep 17, 2019	5.719	6.129	5.639	5.819	1,873,748	-0.17(-2.83%)
Sep 16, 2019	6.248	6.508	5.859	5.989	2,040,235	-0.26(-4.15%)
Sep 13, 2019	7.137	7.137	6.019	6.248	4,078,978	-0.84(-11.80%)
Sep 12, 2019	8.152	8.252	7.064	7.084	2,566,675	-1.12(-13.63%)
Sep 11, 2019	8.032	8.411	7.863	8.202	2,069,293	+0.06(+0.74%)
Sep 10, 2019	7.424	8.172	7.424	8.142	2,701,296	+0.73(+9.82%)
Sep 09, 2019	7.194	7.424	6.905	7.414	1,998,997	+0.36(+5.09%)
Sep 06, 2019	6.965	7.274	6.835	7.054	2,575,389	+0.16(+2.32%)
Sep 05, 2019	6.476	7.105	6.446	6.895	3,109,957	+0.52(+8.14%)
Sep 04, 2019	5.667	6.675	5.667	6.376	3,623,050	+0.86(+15.55%)

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.