Owens & Minor (NY: OMI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	12.74	13.13	11.75	12.00	2,051,720	-1.36(-10.18%)
Nov 01, 2024	13.08	13.45	12.95	13.36	1,713,654	+0.65(+5.11%)
Oct 31, 2024	13.14	13.27	12.69	12.71	886,341	-0.54(-4.08%)
Oct 30, 2024	12.63	13.31	12.63	13.25	609,575	+0.39(+3.03%)
Oct 29, 2024	13.19	13.30	12.73	12.86	668,305	-0.45(-3.38%)
Oct 28, 2024	13.50	13.81	13.28	13.31	747,350	-0.10(-0.75%)
Oct 25, 2024	13.78	13.93	13.29	13.41	687,298	-0.27(-1.97%)
Oct 24, 2024	13.26	13.84	13.16	13.68	719,736	+0.47(+3.56%)
Oct 23, 2024	13.40	13.55	13.06	13.21	828,906	-0.28(-2.08%)
Oct 22, 2024	13.61	13.73	13.14	13.49	844,286	-0.25(-1.82%)
Oct 21, 2024	14.04	14.11	13.70	13.74	740,800	-0.27(-1.93%)
Oct 18, 2024	14.09	14.14	13.80	14.01	715,847	-0.05(-0.36%)
Oct 17, 2024	13.93	14.11	13.73	14.06	554,329	+0.03(+0.21%)
Oct 16, 2024	14.09	14.42	13.98	14.03	360,866	+0.04(+0.29%)
Oct 15, 2024	13.71	14.20	13.66	13.99	535,606	+0.38(+2.79%)
Oct 14, 2024	13.54	13.85	13.29	13.61	397,737	+0.04(+0.29%)
Oct 11, 2024	13.46	13.68	13.46	13.57	427,169	+0.11(+0.82%)
Oct 10, 2024	13.37	13.56	13.20	13.46	796,456	-0.06(-0.44%)
Oct 09, 2024	13.65	13.86	13.40	13.52	883,982	-0.09(-0.66%)
Oct 08, 2024	13.36	13.78	13.18	13.61	706,231	+0.04(+0.29%)
Oct 07, 2024	14.63	14.68	13.48	13.57	1,034,123	-1.11(-7.56%)
Oct 04, 2024	14.81	14.95	14.54	14.68	379,437	+0.10(+0.69%)
Oct 03, 2024	14.52	14.64	14.40	14.58	376,622	-0.20(-1.35%)
Oct 02, 2024	14.58	14.81	14.42	14.78	579,695	+0.23(+1.58%)
Oct 01, 2024	15.66	15.69	14.34	14.55	817,095	-1.14(-7.27%)
Sep 30, 2024	16.14	16.38	15.67	15.69	798,219	-0.49(-3.03%)
Sep 27, 2024	15.94	16.35	15.84	16.18	850,700	+0.45(+2.86%)
Sep 26, 2024	14.81	15.76	14.70	15.73	1,198,904	+1.20(+8.26%)
Sep 25, 2024	14.50	14.68	14.27	14.53	2,438,302	+0.02(+0.14%)
Sep 24, 2024	15.14	15.25	14.51	14.51	864,322	-0.63(-4.16%)
Sep 23, 2024	16.03	16.17	14.83	15.14	1,316,705	-0.74(-4.66%)
Sep 20, 2024	15.84	16.15	15.52	15.88	8,127,889	-0.16(-1.00%)
Sep 19, 2024	16.34	16.43	15.75	16.04	1,017,015	+0.23(+1.45%)
Sep 18, 2024	15.92	16.47	15.65	15.81	893,092	-0.06(-0.38%)
Sep 17, 2024	16.27	16.32	15.67	15.87	801,171	-0.18(-1.12%)
Sep 16, 2024	15.72	16.13	15.45	16.05	776,498	+0.52(+3.35%)
Sep 13, 2024	14.61	15.64	14.55	15.53	670,342	+1.14(+7.92%)
Sep 12, 2024	14.61	14.89	14.37	14.39	493,728	-0.18(-1.24%)
Sep 11, 2024	14.33	14.62	14.11	14.57	637,442	+0.15(+1.04%)
Sep 10, 2024	14.43	14.61	14.13	14.42	776,015	+0.03(+0.21%)
Sep 09, 2024	15.40	15.40	14.37	14.39	746,293	-1.10(-7.10%)
Sep 06, 2024	15.75	15.85	15.45	15.49	390,421	-0.23(-1.46%)
Sep 05, 2024	15.98	15.98	15.46	15.72	514,832	-0.22(-1.38%)
Sep 04, 2024	15.34	15.95	15.13	15.94	717,100	+0.57(+3.71%)

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.