Indicators

Owens & Minor (NY: OMI )

15.88 -0.16 (-1.00%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.19	17.25	16.97	17.22	585,945	+0.11(+0.66%)
May 28, 2009	17.07	17.21	16.76	17.11	649,880	+0.04(+0.26%)
May 27, 2009	17.01	17.32	16.84	17.06	1,197,371	+0.05(+0.29%)
May 26, 2009	16.22	17.15	16.08	17.02	973,819	+0.72(+4.40%)
May 22, 2009	16.33	16.45	16.10	16.30	452,403	-0.01(-0.09%)
May 21, 2009	16.40	16.54	16.14	16.31	807,618	-0.19(-1.16%)
May 20, 2009	16.49	16.73	16.42	16.50	681,892	+0.12(+0.72%)
May 19, 2009	16.74	16.77	16.37	16.39	897,381	-0.28(-1.65%)
May 18, 2009	16.82	16.94	16.38	16.66	1,079,752	-0.07(-0.44%)
May 15, 2009	17.02	17.11	16.63	16.74	898,482	-0.28(-1.67%)
May 14, 2009	17.25	17.37	16.98	17.02	463,730	-0.10(-0.60%)
May 13, 2009	17.19	17.35	17.07	17.12	936,654	-0.29(-1.66%)
May 12, 2009	17.52	17.64	17.26	17.41	528,577	+0.01(+0.08%)
May 11, 2009	17.62	17.90	17.34	17.40	616,951	-0.42(-2.37%)
May 08, 2009	17.39	17.82	17.13	17.82	924,717	+0.63(+3.66%)
May 07, 2009	17.05	17.44	16.89	17.19	562,957	+0.26(+1.54%)
May 06, 2009	17.07	17.08	16.51	16.93	658,367	+0.01(+0.06%)
May 05, 2009	17.02	17.16	16.74	16.92	827,261	-0.15(-0.86%)
May 04, 2009	17.02	17.07	16.95	17.07	488,414	+0.09(+0.52%)

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.