Indicators

Owens & Minor (NY: OMI )

18.77 -0.34 (-1.81%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.07	23.26	23.03	23.09	487,755	-0.04(-0.17%)
Apr 27, 2012	23.26	23.26	22.95	23.13	820,769	+0.02(+0.07%)
Apr 26, 2012	22.86	23.21	22.69	23.11	574,206	+0.26(+1.14%)
Apr 25, 2012	23.09	23.21	22.81	22.85	1,145,807	-0.05(-0.21%)
Apr 24, 2012	22.76	23.65	22.41	22.90	1,956,873	-0.20(-0.86%)
Apr 23, 2012	23.27	23.27	22.94	23.10	441,785	-0.39(-1.65%)
Apr 20, 2012	23.61	23.73	23.44	23.48	649,434	+0.05(+0.20%)
Apr 19, 2012	23.49	23.72	23.33	23.44	639,715	+0.06(+0.24%)
Apr 18, 2012	23.42	23.52	23.32	23.38	972,954	-0.04(-0.17%)
Apr 17, 2012	22.88	23.47	22.84	23.42	889,490	+0.66(+2.91%)
Apr 16, 2012	22.76	22.99	22.51	22.76	799,270	+0.09(+0.38%)
Apr 13, 2012	22.90	22.93	22.55	22.67	454,077	-0.27(-1.17%)
Apr 12, 2012	22.99	23.03	22.84	22.94	811,008	-0.02(-0.07%)
Apr 11, 2012	22.96	22.98	22.82	22.95	373,773	+0.22(+0.97%)
Apr 10, 2012	23.12	23.13	22.73	22.73	548,074	-0.39(-1.67%)
Apr 09, 2012	23.12	23.26	23.03	23.12	346,457	-0.33(-1.41%)
Apr 05, 2012	23.41	23.51	23.34	23.45	316,651	-0.09(-0.37%)
Apr 04, 2012	23.74	23.75	23.41	23.54	469,042	-0.41(-1.71%)
Apr 03, 2012	24.04	24.19	23.78	23.95	381,512	-0.17(-0.69%)

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.