Owens & Minor (NY: OMI )

24.91 USD -0.22 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 25.26 25.55 23.57 24.91 1,154,300 -0.22(-0.88%)
Nov 25, 2020 25.11 25.73 24.84 25.13 628,000 +0.02(+0.08%)
Nov 24, 2020 24.00 25.20 23.35 25.11 1,208,049 +1.09(+4.54%)
Nov 23, 2020 23.45 24.82 23.40 24.02 780,110 +0.74(+3.18%)
Nov 20, 2020 23.25 23.78 22.96 23.28 682,000 -0.05(-0.21%)
Nov 19, 2020 23.20 23.50 22.66 23.33 710,531 +0.16(+0.69%)
Nov 18, 2020 23.69 24.18 23.10 23.17 698,936 -0.34(-1.45%)
Nov 17, 2020 23.50 23.77 22.88 23.51 982,446 -0.14(-0.59%)
Nov 16, 2020 22.74 24.05 22.24 23.65 1,931,551 +0.57(+2.47%)
Nov 13, 2020 23.40 23.47 22.01 23.08 2,107,600 -0.39(-1.66%)
Nov 12, 2020 22.98 23.50 22.54 23.47 1,699,050 +0.43(+1.87%)
Nov 11, 2020 22.38 23.07 22.16 23.04 1,952,360 +0.87(+3.92%)
Nov 10, 2020 22.22 23.39 22.16 22.17 1,676,934 -0.33(-1.47%)
Nov 09, 2020 23.66 23.87 21.76 22.50 1,737,873 -2.00(-8.16%)
Nov 06, 2020 25.24 25.88 24.14 24.50 1,104,200 -0.86(-3.39%)
Nov 05, 2020 24.03 25.68 23.90 25.36 1,488,027 +1.51(+6.33%)
Nov 04, 2020 25.83 26.47 23.45 23.85 2,175,116 -1.60(-6.29%)
Nov 03, 2020 26.40 26.94 24.34 25.45 2,022,395 -0.61(-2.34%)
Nov 02, 2020 25.49 26.13 24.69 26.06 1,347,002 +0.94(+3.74%)
Oct 30, 2020 24.95 25.74 24.65 25.12 921,100 +0.17(+0.68%)
Oct 29, 2020 24.81 25.16 23.75 24.95 916,074 +0.07(+0.28%)
Oct 28, 2020 24.74 25.31 24.55 24.88 985,042 -0.62(-2.43%)
Oct 27, 2020 25.50 26.05 25.27 25.50 1,429,048 +0.16(+0.63%)
Oct 26, 2020 25.11 26.12 25.11 25.34 702,634 -0.17(-0.67%)
Oct 23, 2020 24.37 25.72 24.37 25.51 991,400 +1.24(+5.11%)
Oct 22, 2020 24.75 25.36 23.95 24.27 1,035,999 -0.41(-1.66%)
Oct 21, 2020 25.55 25.66 24.66 24.68 863,159 -0.98(-3.82%)
Oct 20, 2020 24.83 25.99 24.79 25.66 565,928 +0.48(+1.91%)
Oct 19, 2020 25.43 26.04 24.90 25.18 739,011 -0.68(-2.63%)
Oct 16, 2020 26.50 26.59 25.32 25.86 1,238,400 -0.76(-2.85%)
Oct 15, 2020 25.71 26.63 25.53 26.62 871,125 +0.44(+1.68%)
Oct 14, 2020 26.00 26.71 25.82 26.18 891,420 +0.56(+2.19%)
Oct 13, 2020 25.60 25.75 25.06 25.62 766,337 -0.14(-0.54%)
Oct 12, 2020 26.69 26.88 25.44 25.76 875,466 -0.60(-2.28%)
Oct 09, 2020 27.36 27.75 25.99 26.36 1,277,300 -0.94(-3.44%)
Oct 08, 2020 26.38 27.44 26.06 27.30 1,583,157 +1.01(+3.84%)
Oct 07, 2020 26.03 26.52 25.15 26.29 2,237,339 +0.38(+1.47%)
Oct 06, 2020 24.42 26.93 24.15 25.91 3,050,861 +1.55(+6.36%)
Oct 05, 2020 22.56 25.20 22.52 24.36 6,535,891 +1.86(+8.27%)
Oct 02, 2020 23.48 25.95 22.05 22.50 8,925,600 -0.06(-0.27%)
Oct 01, 2020 25.13 25.30 21.64 22.56 3,863,506 -2.55(-10.16%)
Sep 30, 2020 22.74 25.20 22.06 25.11 4,309,702 +1.59(+6.76%)
Sep 29, 2020 21.73 23.95 21.26 23.52 2,934,843 +1.83(+8.44%)
Sep 28, 2020 20.65 21.88 19.91 21.69 2,604,149 +1.33(+6.53%)
Sep 25, 2020 20.27 21.10 19.81 20.36 4,191,600 +0.05(+0.25%)
Sep 24, 2020 19.19 22.16 19.10 20.31 17,940,759 +6.52(+47.28%)
Sep 23, 2020 14.31 14.39 13.74 13.79 925,264 -0.51(-3.57%)
Sep 22, 2020 14.19 14.33 13.75 14.30 879,561 +0.09(+0.63%)
Sep 21, 2020 14.04 14.36 13.78 14.21 1,282,088 -0.13(-0.91%)
Sep 18, 2020 14.68 14.87 14.16 14.34 1,790,600 -0.31(-2.12%)
Sep 17, 2020 15.01 15.02 14.39 14.65 999,071 -0.43(-2.85%)
Sep 16, 2020 14.99 15.52 14.75 15.08 959,080 +0.09(+0.60%)
Sep 15, 2020 15.81 15.89 14.77 14.99 1,202,350 -0.69(-4.40%)
Sep 14, 2020 15.80 15.96 15.63 15.68 869,166 -0.02(-0.13%)
Sep 11, 2020 15.88 16.02 15.26 15.70 643,500 -0.13(-0.82%)
Sep 10, 2020 16.01 16.19 15.63 15.83 1,015,855 -0.27(-1.68%)
Sep 09, 2020 16.32 16.59 16.01 16.10 1,056,811 -0.03(-0.19%)
Sep 08, 2020 16.63 16.69 16.11 16.13 774,853 -0.50(-3.01%)
Sep 04, 2020 16.83 16.83 15.79 16.63 917,300 +0.11(+0.67%)
Sep 03, 2020 17.35 17.47 16.27 16.52 1,188,665 -0.79(-4.56%)
Sep 02, 2020 16.37 17.66 16.18 17.31 1,277,477 +0.91(+5.55%)
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.