Indicators

Owens & Minor (NY: OMI )

16.18 +0.45 (+2.86%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.662	7.942	7.652	7.922	1,607,431	+0.18(+2.32%)
May 28, 2020	7.742	7.982	7.682	7.742	1,633,655	+0.03(+0.39%)
May 27, 2020	7.303	7.732	7.223	7.712	1,387,772	+0.36(+4.89%)
May 26, 2020	7.472	7.632	7.143	7.353	1,378,820	+0.01(+0.14%)
May 22, 2020	7.922	7.927	7.213	7.343	1,433,955	-0.65(-8.12%)
May 21, 2020	8.052	8.202	7.912	7.992	1,522,441	-0.12(-1.48%)
May 20, 2020	7.682	8.147	7.522	8.112	2,660,545	+0.55(+7.27%)
May 19, 2020	7.482	7.647	7.308	7.562	1,903,803	-0.04(-0.53%)
May 18, 2020	6.863	7.672	6.863	7.602	3,277,605	+0.78(+11.42%)
May 15, 2020	6.913	7.072	6.613	6.823	2,133,064	-0.15(-2.15%)
May 14, 2020	6.943	6.993	6.593	6.973	3,891,120	+0.20(+2.95%)
May 13, 2020	6.923	6.923	6.623	6.773	2,519,573	+0.07(+1.04%)
May 12, 2020	7.432	7.567	6.653	6.703	2,572,681	-0.54(-7.45%)
May 11, 2020	6.803	7.642	6.753	7.243	2,955,195	+0.50(+7.41%)
May 08, 2020	6.943	7.043	6.643	6.743	2,820,161	-0.25(-3.57%)
May 07, 2020	6.613	7.293	6.593	6.993	3,410,913	+0.47(+7.20%)
May 06, 2020	7.233	7.582	6.374	6.523	5,054,932	-0.94(-12.58%)
May 05, 2020	7.942	8.072	7.412	7.462	3,130,820	-0.56(-6.97%)
May 04, 2020	7.392	8.062	7.373	8.022	2,733,415	+0.67(+9.10%)

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.