Owens & Minor (NY: OMI )

15.88 -0.16 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.73 25.19 22.05 25.10 4,311,482 +1.59(+6.76%)
Sep 29, 2020 21.72 23.94 21.25 23.51 2,936,055 +1.83(+8.44%)
Sep 28, 2020 20.64 21.87 19.90 21.68 2,605,225 +1.33(+6.53%)
Sep 25, 2020 20.26 21.09 19.80 20.35 4,193,331 +0.05(+0.25%)
Sep 24, 2020 19.18 22.15 19.09 20.30 17,948,172 +6.52(+47.28%)
Sep 23, 2020 14.30 14.38 13.73 13.78 925,646 -0.51(-3.57%)
Sep 22, 2020 14.18 14.32 13.74 14.29 879,924 +0.09(+0.63%)
Sep 21, 2020 14.03 14.35 13.77 14.20 1,282,617 -0.13(-0.91%)
Sep 18, 2020 14.67 14.86 14.16 14.33 1,791,339 -0.31(-2.12%)
Sep 17, 2020 15.00 15.01 14.38 14.64 999,483 -0.43(-2.85%)
Sep 16, 2020 14.98 15.51 14.74 15.07 959,476 +0.09(+0.60%)
Sep 15, 2020 15.80 15.88 14.76 14.98 1,202,846 -0.69(-4.40%)
Sep 14, 2020 15.79 15.95 15.62 15.67 869,525 -0.02(-0.11%)
Sep 11, 2020 15.87 16.01 15.25 15.69 643,888 -0.13(-0.82%)
Sep 10, 2020 16.00 16.18 15.62 15.82 1,016,468 -0.27(-1.68%)
Sep 09, 2020 16.31 16.58 16.00 16.09 1,057,449 -0.03(-0.19%)
Sep 08, 2020 16.62 16.68 16.10 16.12 775,321 -0.50(-3.01%)
Sep 04, 2020 16.82 16.82 15.78 16.62 917,854 +0.11(+0.67%)
Sep 03, 2020 17.34 17.46 16.26 16.51 1,189,383 -0.79(-4.56%)
Sep 02, 2020 16.36 17.65 16.17 17.30 1,278,249 +0.91(+5.55%)
Sep 01, 2020 16.67 16.75 16.13 16.39 705,584 -0.18(-1.09%)
Aug 31, 2020 16.61 16.88 16.06 16.57 944,147 +0.03(+0.18%)
Aug 28, 2020 17.04 17.12 16.19 16.54 1,192,019 -0.63(-3.67%)
Aug 27, 2020 17.24 17.61 16.90 17.17 1,065,398 -0.10(-0.58%)
Aug 26, 2020 16.95 17.32 16.50 17.27 930,886 +0.13(+0.76%)
Aug 25, 2020 16.93 17.53 16.38 17.14 1,368,832 +0.30(+1.78%)
Aug 24, 2020 16.85 16.89 16.19 16.84 1,353,271 +0.02(+0.12%)
Aug 21, 2020 16.78 16.86 16.27 16.82 1,197,223 +0.00(+0.00%)
Aug 20, 2020 17.11 17.49 16.52 16.82 1,154,076 -0.24(-1.41%)
Aug 19, 2020 16.92 17.57 16.67 17.06 1,370,471 +0.07(+0.41%)
Aug 18, 2020 16.64 17.15 16.39 16.99 1,433,844 +0.26(+1.55%)
Aug 17, 2020 16.74 16.95 16.00 16.73 1,276,542 +0.02(+0.12%)
Aug 14, 2020 15.79 16.84 15.71 16.71 1,353,817 +0.82(+5.16%)
Aug 13, 2020 15.74 15.90 15.10 15.89 1,901,859 -0.24(-1.49%)
Aug 12, 2020 15.52 16.18 15.33 16.13 3,612,686 +1.32(+8.91%)
Aug 11, 2020 14.32 15.38 14.05 14.81 4,672,356 +1.05(+7.62%)
Aug 10, 2020 12.89 13.96 12.89 13.76 2,631,989 +1.02(+8.00%)
Aug 07, 2020 13.11 13.18 12.53 12.74 1,771,269 -0.46(-3.48%)
Aug 06, 2020 13.96 13.96 12.82 13.20 2,768,472 -1.04(-7.30%)
Aug 05, 2020 16.71 16.89 13.70 14.24 4,614,221 -2.37(-14.26%)
Aug 04, 2020 16.96 17.31 16.50 16.61 1,954,556 -0.39(-2.29%)
Aug 03, 2020 16.13 17.32 16.04 17.00 2,280,858 +0.93(+5.78%)
Jul 31, 2020 16.38 16.55 15.89 16.07 1,519,517 -0.29(-1.77%)
Jul 30, 2020 15.99 16.94 15.74 16.36 2,019,038 -0.08(-0.49%)
Jul 29, 2020 16.19 16.62 15.59 16.44 2,578,388 +0.30(+1.86%)
Jul 28, 2020 15.60 16.74 15.21 16.14 3,355,194 +0.59(+3.79%)
Jul 27, 2020 15.12 16.21 14.75 15.55 3,812,107 +0.56(+3.73%)
Jul 24, 2020 14.69 15.22 14.39 14.99 3,406,557 +0.09(+0.60%)
Jul 23, 2020 12.88 15.35 12.74 14.90 8,833,479 +2.04(+15.85%)
Jul 22, 2020 13.27 13.81 12.53 12.86 7,699,381 -1.53(-10.63%)
Jul 21, 2020 10.23 15.39 10.15 14.39 61,513,812 +6.46(+81.36%)
Jul 20, 2020 8.095 8.095 7.725 7.935 956,399 -0.16(-1.98%)
Jul 17, 2020 8.175 8.265 7.995 8.095 723,336 -0.04(-0.49%)
Jul 16, 2020 7.925 8.170 7.725 8.135 751,519 +0.20(+2.52%)
Jul 15, 2020 7.785 8.025 7.745 7.935 1,002,197 +0.28(+3.66%)
Jul 14, 2020 7.366 7.665 7.336 7.655 748,307 +0.30(+4.08%)
Jul 13, 2020 7.356 7.480 7.276 7.356 1,043,747 +0.08(+1.10%)
Jul 10, 2020 7.346 7.396 7.156 7.276 965,182 -0.12(-1.62%)
Jul 09, 2020 7.705 7.725 7.386 7.396 688,860 -0.31(-4.02%)
Jul 08, 2020 7.535 7.705 7.426 7.705 634,991 +0.15(+1.98%)
Jul 07, 2020 7.565 7.785 7.495 7.555 952,993 -0.09(-1.18%)
Jul 06, 2020 7.495 7.695 7.256 7.645 1,253,754 +0.29(+3.94%)
Jul 02, 2020 7.675 7.715 7.316 7.356 1,006,107 -0.20(-2.65%)
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.