Indicators

Owens & Minor (NY: OMI )

18.62 -0.49 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.68	17.70	17.45	17.54	822,218	-0.17(-0.95%)
Apr 27, 2007	17.88	17.91	17.58	17.71	645,280	-0.21(-1.16%)
Apr 26, 2007	18.01	18.01	17.80	17.92	543,309	-0.09(-0.52%)
Apr 25, 2007	18.01	18.09	17.76	18.01	655,155	+0.08(+0.47%)
Apr 24, 2007	17.96	17.99	17.76	17.93	642,660	-0.06(-0.33%)
Apr 23, 2007	17.91	18.13	17.73	17.99	1,064,853	+0.05(+0.28%)
Apr 20, 2007	17.89	17.99	17.78	17.94	1,780,264	+0.26(+1.49%)
Apr 19, 2007	17.52	17.89	17.31	17.68	3,188,927	-0.64(-3.47%)
Apr 18, 2007	18.41	18.45	18.24	18.31	643,265	-0.09(-0.51%)
Apr 17, 2007	18.53	18.54	18.23	18.40	924,391	-0.12(-0.67%)
Apr 16, 2007	18.58	18.76	18.44	18.53	1,286,732	-0.04(-0.24%)
Apr 13, 2007	18.51	18.57	18.25	18.57	934,870	+0.05(+0.27%)
Apr 12, 2007	18.29	18.52	18.12	18.52	505,019	+0.13(+0.73%)
Apr 11, 2007	18.50	18.56	18.28	18.39	994,925	-0.08(-0.43%)
Apr 10, 2007	18.43	18.54	18.38	18.47	1,562,014	-0.04(-0.21%)
Apr 09, 2007	18.49	18.53	18.39	18.51	749,065	+0.04(+0.21%)
Apr 05, 2007	18.35	18.57	18.30	18.47	1,130,147	+0.12(+0.68%)
Apr 04, 2007	18.23	18.36	18.12	18.35	703,319	+0.14(+0.76%)
Apr 03, 2007	18.24	18.38	18.18	18.21	780,503	-0.01(-0.05%)

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.