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

Owens & Minor (NY: OMI )

18.64 -0.47 (-2.49%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jul 31, 2019 2.684 2.764 2.634 2.704 916,010 +0.02(+0.74%)
Jul 30, 2019 2.614 2.734 2.529 2.684 961,830 +0.04(+1.51%)
Jul 29, 2019 2.664 2.694 2.594 2.644 458,689 -0.02(-0.75%)
Jul 26, 2019 2.594 2.774 2.519 2.664 1,067,458 +0.09(+3.49%)
Jul 25, 2019 2.634 2.634 2.475 2.574 844,019 -0.06(-2.27%)
Jul 24, 2019 2.524 2.674 2.499 2.634 738,043 +0.12(+4.76%)
Jul 23, 2019 2.494 2.539 2.425 2.514 953,549 +0.05(+2.02%)
Jul 22, 2019 2.664 2.684 2.435 2.465 1,252,373 -0.17(-6.44%)
Jul 19, 2019 2.634 2.679 2.574 2.634 636,406 +0.00(+0.00%)
Jul 18, 2019 2.804 2.814 2.564 2.634 1,280,336 -0.19(-6.71%)
Jul 17, 2019 3.043 3.043 2.814 2.824 931,620 -0.22(-7.21%)
Jul 16, 2019 3.073 3.153 2.899 3.043 1,024,247 -0.10(-3.17%)
Jul 15, 2019 3.173 3.223 3.073 3.143 578,146 -0.03(-0.94%)
Jul 12, 2019 3.203 3.258 3.113 3.173 650,437 -0.01(-0.31%)
Jul 11, 2019 3.263 3.409 3.133 3.183 740,345 -0.06(-1.85%)
Jul 10, 2019 3.373 3.432 3.233 3.243 653,271 -0.11(-3.27%)
Jul 09, 2019 3.452 3.552 3.313 3.353 955,852 -0.12(-3.45%)
Jul 08, 2019 3.273 3.502 3.273 3.472 1,051,060 +0.18(+5.45%)
Jul 05, 2019 3.303 3.572 3.213 3.293 977,559 +0.21(+6.80%)
Jul 03, 2019 3.093 3.153 3.053 3.083 253,560 +0.01(+0.32%)
Jul 02, 2019 3.213 3.213 3.063 3.073 609,527 -0.10(-3.14%)
Jul 01, 2019 3.253 3.353 3.153 3.173 787,855 -0.02(-0.63%)
Jun 28, 2019 3.163 3.273 3.143 3.193 1,292,856 +0.05(+1.59%)
Jun 27, 2019 3.013 3.163 3.003 3.143 710,391 +0.13(+4.30%)
Jun 26, 2019 3.043 3.093 2.963 3.013 805,634 -0.01(-0.33%)
Jun 25, 2019 2.933 3.103 2.874 3.023 1,836,523 +0.10(+3.41%)
Jun 24, 2019 3.043 3.044 2.854 2.924 1,239,959 -0.13(-4.25%)
Jun 21, 2019 2.834 3.068 2.734 3.053 4,071,895 +0.20(+6.99%)
Jun 20, 2019 2.983 2.993 2.829 2.854 931,697 -0.07(-2.39%)
Jun 19, 2019 2.884 2.983 2.854 2.924 993,339 +0.04(+1.38%)
Jun 18, 2019 2.874 2.963 2.814 2.884 654,115 +0.01(+0.35%)
Jun 17, 2019 2.804 2.924 2.704 2.874 989,592 +0.07(+2.49%)
Jun 14, 2019 2.864 2.879 2.674 2.804 1,148,236 -0.08(-2.77%)
Jun 13, 2019 2.824 2.983 2.784 2.884 719,551 +0.08(+2.94%)
Jun 12, 2019 2.801 2.841 2.687 2.801 796,008 +0.01(+0.36%)
Jun 11, 2019 2.861 2.931 2.781 2.791 649,715 -0.05(-1.75%)
Jun 10, 2019 2.781 2.981 2.781 2.841 677,386 +0.07(+2.52%)
Jun 07, 2019 2.732 2.781 2.612 2.771 648,006 +0.04(+1.46%)
Jun 06, 2019 2.732 2.761 2.612 2.732 1,358,022 -0.04(-1.44%)
Jun 05, 2019 3.021 3.021 2.741 2.771 1,022,732 -0.25(-8.25%)
Jun 04, 2019 2.751 3.080 2.741 3.021 1,472,797 +0.29(+10.58%)
Jun 03, 2019 2.672 2.761 2.602 2.732 1,198,323 +0.05(+1.86%)
May 31, 2019 2.881 2.901 2.662 2.682 1,141,435 -0.23(-7.88%)
May 30, 2019 3.100 3.120 2.891 2.911 1,204,975 -0.20(-6.41%)
May 29, 2019 3.290 3.330 3.011 3.110 2,104,717 -0.19(-5.74%)
May 28, 2019 3.459 3.459 3.300 3.300 2,546,116 -0.17(-4.88%)
May 24, 2019 3.449 3.569 3.389 3.469 961,076 +0.03(+0.87%)
May 23, 2019 3.499 3.519 3.399 3.439 840,467 -0.11(-3.09%)
May 22, 2019 3.659 3.659 3.409 3.549 1,085,565 -0.12(-3.26%)
May 21, 2019 3.559 3.818 3.539 3.669 1,886,705 +0.11(+3.08%)
May 20, 2019 3.539 3.589 3.250 3.559 1,876,613 -0.02(-0.56%)
May 17, 2019 3.639 3.763 3.579 3.579 886,345 -0.09(-2.45%)
May 16, 2019 3.758 3.843 3.619 3.669 1,598,242 -0.09(-2.39%)
May 15, 2019 3.748 3.818 3.728 3.758 609,517 +0.00(+0.00%)
May 14, 2019 3.818 3.828 3.689 3.758 1,024,183 -0.06(-1.57%)
May 13, 2019 3.928 3.978 3.718 3.818 1,337,420 -0.21(-5.20%)
May 10, 2019 3.928 4.057 3.878 4.027 1,120,771 +0.08(+2.02%)
May 09, 2019 4.037 4.057 3.868 3.948 1,867,844 -0.08(-1.98%)
May 08, 2019 3.549 4.107 3.549 4.027 2,725,523 +0.45(+12.53%)
May 07, 2019 3.758 3.828 3.519 3.579 1,928,925 -0.17(-4.52%)
May 06, 2019 3.579 3.808 3.569 3.748 1,293,271 +0.13(+3.58%)
May 03, 2019 3.569 3.708 3.562 3.619 1,271,738 +0.07(+1.97%)
May 02, 2019 3.330 3.584 3.330 3.549 1,146,796 +0.23(+6.91%)
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.