Owens & Minor (NY: OMI )

28.03 +0.08 (+0.29%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.31 34.39 33.64 33.70 838,575 -0.45(-1.31%)
Nov 27, 2015 33.76 34.32 33.74 34.15 471,031 +0.39(+1.17%)
Nov 25, 2015 33.39 33.76 33.76 33.76 721,683 +0.44(+1.31%)
Nov 24, 2015 33.19 33.34 33.11 33.32 797,727 -0.13(-0.39%)
Nov 23, 2015 33.23 33.48 33.13 33.45 617,784 +0.29(+0.87%)
Nov 20, 2015 33.47 33.47 33.09 33.16 933,231 -0.15(-0.45%)
Nov 19, 2015 33.77 34.02 33.23 33.31 983,124 -0.54(-1.60%)
Nov 18, 2015 33.28 33.88 33.12 33.85 726,986 +0.55(+1.66%)
Nov 17, 2015 33.09 33.43 32.92 33.30 976,415 +0.26(+0.79%)
Nov 16, 2015 32.51 33.07 32.43 33.04 708,830 +0.60(+1.86%)
Nov 13, 2015 32.21 32.58 32.12 32.43 932,288 +0.14(+0.43%)
Nov 12, 2015 32.62 32.82 32.27 32.29 1,878,829 -0.53(-1.60%)
Nov 11, 2015 32.55 32.99 32.44 32.82 1,602,476 +0.42(+1.30%)
Nov 10, 2015 31.90 32.41 31.90 32.40 717,924 +0.46(+1.45%)
Nov 09, 2015 31.79 32.02 31.61 31.94 655,942 +0.06(+0.19%)
Nov 06, 2015 31.84 31.88 31.54 31.87 420,852 -0.02(-0.05%)
Nov 05, 2015 31.83 31.91 31.56 31.89 667,182 +0.16(+0.50%)
Nov 04, 2015 31.64 31.86 31.53 31.73 697,171 +0.20(+0.64%)
Nov 03, 2015 31.72 31.73 31.32 31.53 824,212 -0.18(-0.55%)
Nov 02, 2015 31.59 31.83 31.41 31.71 1,171,444 +0.33(+1.06%)
Oct 30, 2015 31.27 31.75 31.16 31.38 2,175,894 +0.11(+0.36%)
Oct 29, 2015 31.08 31.56 31.05 31.26 1,844,639 +0.10(+0.34%)
Oct 28, 2015 31.88 31.89 30.44 31.16 2,326,941 +0.25(+0.79%)
Oct 27, 2015 30.75 31.20 30.61 30.91 1,123,294 +0.10(+0.31%)
Oct 26, 2015 30.67 31.01 30.57 30.81 1,282,851 +0.18(+0.60%)
Oct 23, 2015 30.45 30.84 30.17 30.63 1,195,779 +0.39(+1.27%)
Oct 22, 2015 30.73 30.73 30.05 30.25 875,114 -0.19(-0.63%)
Oct 21, 2015 30.63 30.63 30.18 30.44 416,972 -0.11(-0.34%)
Oct 20, 2015 30.33 30.61 30.32 30.54 518,085 +0.21(+0.69%)
Oct 19, 2015 30.25 30.50 30.25 30.33 700,587 +0.05(+0.17%)
Oct 16, 2015 30.10 30.43 30.10 30.28 770,525 +0.32(+1.08%)
Oct 15, 2015 29.83 30.02 29.62 29.96 796,318 +0.17(+0.56%)
Oct 14, 2015 30.21 30.49 29.76 29.79 635,708 -0.40(-1.33%)
Oct 13, 2015 30.45 30.78 30.18 30.19 551,879 -0.29(-0.95%)
Oct 12, 2015 30.39 30.59 30.21 30.48 636,099 +0.12(+0.40%)
Oct 09, 2015 30.06 30.50 30.06 30.36 452,797 +0.31(+1.02%)
Oct 08, 2015 30.13 30.29 29.71 30.05 600,681 -0.08(-0.26%)
Oct 07, 2015 29.52 30.20 29.43 30.13 631,270 +0.71(+2.41%)
Oct 06, 2015 29.79 29.82 29.18 29.42 506,645 -0.40(-1.35%)
Oct 05, 2015 29.73 29.84 29.47 29.83 799,156 +0.41(+1.40%)
Oct 02, 2015 28.28 29.42 28.27 29.41 642,858 +0.87(+3.04%)
Oct 01, 2015 28.01 28.73 27.91 28.55 615,280 +0.60(+2.13%)
Sep 30, 2015 28.68 28.84 27.93 27.95 928,419 -0.50(-1.75%)
Sep 29, 2015 28.46 28.71 28.23 28.45 546,605 -0.01(-0.03%)
Sep 28, 2015 28.71 28.71 28.00 28.46 604,867 -0.32(-1.12%)
Sep 25, 2015 29.41 29.41 28.57 28.78 413,387 -0.44(-1.50%)
Sep 24, 2015 29.15 29.35 28.92 29.22 265,740 -0.05(-0.18%)
Sep 23, 2015 29.43 29.53 29.16 29.27 290,325 -0.04(-0.15%)
Sep 22, 2015 29.34 29.49 29.12 29.32 298,838 -0.34(-1.15%)
Sep 21, 2015 29.80 30.18 29.60 29.66 344,322 -0.01(-0.03%)
Sep 18, 2015 29.76 30.03 29.62 29.67 573,988 -0.41(-1.37%)
Sep 17, 2015 30.17 30.46 30.04 30.08 392,465 -0.15(-0.49%)
Sep 16, 2015 30.07 30.29 29.96 30.23 371,363 +0.13(+0.44%)
Sep 15, 2015 29.68 30.18 29.67 30.10 303,927 +0.44(+1.48%)
Sep 14, 2015 29.87 29.97 29.60 29.66 248,110 -0.17(-0.56%)
Sep 11, 2015 29.51 29.95 29.34 29.83 294,580 +0.32(+1.08%)
Sep 10, 2015 29.21 29.57 29.10 29.51 478,878 +0.25(+0.86%)
Sep 09, 2015 29.81 29.82 29.20 29.26 375,594 -0.36(-1.20%)
Sep 08, 2015 29.48 29.67 29.32 29.61 292,380 +0.50(+1.70%)
Sep 04, 2015 28.82 29.12 29.12 29.12 533,689 -0.06(-0.21%)
Sep 03, 2015 29.20 29.35 29.07 29.18 625,413 +0.03(+0.09%)
Sep 02, 2015 29.16 29.31 28.78 29.15 462,748 +0.26(+0.90%)
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.