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

Owens & Minor (NY: OMI )

18.71 -0.40 (-2.09%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
Jan 31, 2019 7.622 7.852 7.523 7.543 1,624,595 -0.09(-1.18%)
Jan 30, 2019 7.652 7.732 7.493 7.632 834,922 +0.01(+0.13%)
Jan 29, 2019 7.592 7.662 7.483 7.622 576,550 +0.03(+0.39%)
Jan 28, 2019 7.543 7.662 7.313 7.592 783,859 +0.02(+0.26%)
Jan 25, 2019 7.493 7.632 7.373 7.573 989,777 +0.09(+1.20%)
Jan 24, 2019 7.383 7.513 7.274 7.483 767,040 +0.09(+1.21%)
Jan 23, 2019 7.692 7.812 7.313 7.393 1,122,301 -0.30(-3.89%)
Jan 22, 2019 7.234 7.941 7.234 7.692 1,764,288 +0.45(+6.19%)
Jan 18, 2019 7.343 7.812 7.234 7.244 6,866,114 -0.06(-0.82%)
Jan 17, 2019 7.523 7.578 7.154 7.304 1,875,684 -0.30(-3.93%)
Jan 16, 2019 7.563 7.742 7.443 7.602 1,924,324 +0.11(+1.46%)
Jan 15, 2019 7.503 7.521 7.299 7.493 1,100,696 +0.01(+0.13%)
Jan 14, 2019 7.274 7.602 7.194 7.483 1,070,455 +0.15(+2.04%)
Jan 11, 2019 7.164 7.413 6.995 7.333 1,112,621 +0.15(+2.08%)
Jan 10, 2019 7.025 7.513 6.927 7.184 1,469,707 +0.17(+2.41%)
Jan 09, 2019 6.347 7.194 6.347 7.015 1,924,251 +0.71(+11.22%)
Jan 08, 2019 6.536 6.646 6.207 6.307 940,647 -0.18(-2.76%)
Jan 07, 2019 6.496 6.716 6.307 6.486 1,373,107 +0.01(+0.15%)
Jan 04, 2019 6.387 6.616 6.237 6.477 2,015,684 +0.03(+0.46%)
Jan 03, 2019 6.477 6.586 6.277 6.447 1,616,118 -0.04(-0.61%)
Jan 02, 2019 6.227 6.626 6.188 6.486 952,135 +0.18(+2.84%)
Dec 31, 2018 6.317 6.367 6.078 6.307 1,428,863 +0.00(+0.00%)
Dec 28, 2018 6.148 6.367 6.018 6.307 1,140,020 +0.14(+2.26%)
Dec 27, 2018 6.138 6.207 5.879 6.168 1,536,633 -0.06(-0.96%)
Dec 26, 2018 6.058 6.267 5.812 6.227 1,317,486 +0.13(+2.12%)
Dec 24, 2018 6.058 6.267 6.028 6.098 648,142 +0.08(+1.32%)
Dec 21, 2018 6.198 6.198 5.869 6.018 8,694,924 -0.20(-3.21%)
Dec 20, 2018 6.616 6.885 6.058 6.217 1,774,622 -0.39(-5.88%)
Dec 19, 2018 6.626 6.825 6.576 6.606 1,500,678 -0.10(-1.49%)
Dec 18, 2018 6.646 7.025 6.596 6.706 1,696,828 +0.13(+1.97%)
Dec 17, 2018 6.457 6.736 6.437 6.576 2,151,893 +0.14(+2.17%)
Dec 14, 2018 6.586 6.785 6.377 6.437 1,258,749 -0.22(-3.37%)
Dec 13, 2018 6.730 6.838 6.415 6.661 1,127,421 -0.11(-1.60%)
Dec 12, 2018 6.986 7.050 6.700 6.769 1,140,130 -0.24(-3.38%)
Dec 11, 2018 7.213 7.390 6.887 7.006 1,133,597 -0.18(-2.47%)
Dec 10, 2018 6.848 7.231 6.668 7.183 1,709,552 +0.33(+4.74%)
Dec 07, 2018 6.838 6.927 6.759 6.858 885,691 +0.02(+0.29%)
Dec 06, 2018 6.966 6.966 6.651 6.838 1,720,100 -0.17(-2.39%)
Dec 04, 2018 7.232 7.311 6.976 7.006 1,643,812 -0.20(-2.74%)
Dec 03, 2018 7.538 7.676 7.065 7.203 1,738,188 -0.32(-4.19%)
Nov 30, 2018 7.489 7.577 7.360 7.518 1,303,520 +0.02(+0.26%)
Nov 29, 2018 7.587 7.755 7.429 7.498 1,114,359 -0.12(-1.55%)
Nov 28, 2018 7.725 7.784 7.439 7.617 1,543,988 -0.11(-1.40%)
Nov 27, 2018 7.636 7.912 7.065 7.725 2,903,351 +0.05(+0.64%)
Nov 26, 2018 8.385 8.543 7.193 7.676 3,127,861 -0.67(-8.03%)
Nov 23, 2018 8.326 8.508 8.228 8.346 301,928 +0.03(+0.36%)
Nov 21, 2018 8.316 8.316 8.316 0 +0.01(+0.12%)
Nov 20, 2018 8.563 8.740 8.168 8.306 943,750 -0.34(-3.88%)
Nov 19, 2018 8.474 8.809 8.405 8.641 1,005,389 +0.18(+2.10%)
Nov 16, 2018 8.691 8.789 8.326 8.464 890,157 -0.27(-3.05%)
Nov 15, 2018 8.632 8.898 8.395 8.730 764,002 +0.03(+0.34%)
Nov 14, 2018 8.858 8.917 8.484 8.700 798,084 -0.13(-1.45%)
Nov 13, 2018 9.164 9.193 8.809 8.829 1,090,222 -0.27(-2.93%)
Nov 12, 2018 8.947 9.252 8.829 9.095 711,274 +0.13(+1.43%)
Nov 09, 2018 9.164 9.361 8.784 8.967 891,070 -0.22(-2.36%)
Nov 08, 2018 8.799 9.292 8.779 9.183 1,362,228 +0.22(+2.42%)
Nov 07, 2018 9.213 9.361 8.760 8.967 1,704,170 -0.18(-1.94%)
Nov 06, 2018 9.075 9.366 8.967 9.144 1,337,652 -0.11(-1.17%)
Nov 05, 2018 9.262 9.321 8.523 9.252 2,168,055 -0.02(-0.21%)
Nov 02, 2018 8.632 9.380 8.632 9.272 2,073,921 +0.54(+6.21%)
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.