Skip to main content

Owens & Minor (NY: OMI )

25.04 +0.27 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.