Indicators

Owens & Minor (NY: OMI )

17.43 +0.18 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.87	25.98	24.87	25.75	1,160,134	+0.85(+3.41%)
Nov 27, 2020	25.25	25.54	23.56	24.90	1,154,697	-0.22(-0.88%)
Nov 25, 2020	25.10	25.72	24.83	25.12	628,216	+0.02(+0.08%)
Nov 24, 2020	23.99	25.19	23.34	25.10	1,208,464	+1.09(+4.54%)
Nov 23, 2020	23.44	24.81	23.39	24.01	780,378	+0.74(+3.18%)
Nov 20, 2020	23.24	23.77	22.95	23.27	682,234	-0.05(-0.21%)
Nov 19, 2020	23.19	23.49	22.65	23.32	710,775	+0.16(+0.69%)
Nov 18, 2020	23.68	24.17	23.09	23.16	699,176	-0.34(-1.45%)
Nov 17, 2020	23.49	23.76	22.87	23.50	982,784	-0.14(-0.59%)
Nov 16, 2020	22.73	24.04	22.23	23.64	1,932,215	+0.57(+2.47%)
Nov 13, 2020	23.39	23.46	22.00	23.07	2,108,325	-0.39(-1.66%)
Nov 12, 2020	22.97	23.49	22.53	23.46	1,699,634	+0.43(+1.87%)
Nov 11, 2020	22.37	23.06	22.15	23.03	1,953,032	+0.87(+3.92%)
Nov 10, 2020	22.21	23.38	22.15	22.16	1,677,511	-0.33(-1.47%)
Nov 09, 2020	23.65	23.86	21.75	22.49	1,738,471	-2.00(-8.16%)
Nov 06, 2020	25.23	25.87	24.13	24.49	1,104,580	-0.86(-3.39%)
Nov 05, 2020	24.02	25.67	23.89	25.35	1,488,539	+1.51(+6.33%)
Nov 04, 2020	25.82	26.46	23.44	23.84	2,175,864	-1.60(-6.29%)
Nov 03, 2020	26.39	26.93	24.33	25.44	2,023,091	-0.61(-2.34%)

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.