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 (%)
May 28, 2010	22.36	22.63	22.22	22.36	393,738	-0.14(-0.63%)
May 27, 2010	22.18	22.51	22.06	22.51	352,678	+0.67(+3.09%)
May 26, 2010	21.83	22.39	21.74	21.83	3,025	-0.13(-0.61%)
May 25, 2010	22.09	22.09	21.59	21.97	904,786	-0.46(-2.07%)
May 24, 2010	22.40	22.74	22.27	22.43	374,033	-0.13(-0.56%)
May 21, 2010	22.00	22.80	21.74	22.56	815,233	+0.34(+1.52%)
May 20, 2010	22.38	22.69	22.22	22.22	907,661	-0.88(-3.79%)
May 19, 2010	22.71	23.23	22.67	23.10	613,409	+0.30(+1.31%)
May 18, 2010	23.31	23.40	22.79	22.80	427,474	-0.24(-1.04%)
May 17, 2010	22.82	23.27	22.61	23.04	725,056	+0.37(+1.65%)
May 14, 2010	22.66	23.21	22.46	22.66	545,789	-0.55(-2.39%)
May 13, 2010	23.22	23.55	23.14	23.22	456,759	-0.08(-0.35%)
May 12, 2010	22.92	23.35	22.82	23.30	531,420	+0.48(+2.10%)
May 11, 2010	22.78	23.07	22.69	22.82	567,414	+0.24(+1.06%)
May 10, 2010	22.42	22.64	22.38	22.58	503,623	+0.73(+3.32%)
May 07, 2010	22.38	22.42	21.55	21.85	835,526	-0.63(-2.80%)
May 06, 2010	23.23	23.55	21.58	22.48	819,103	-0.87(-3.72%)
May 05, 2010	23.31	23.49	23.21	23.35	592,615	-0.23(-0.98%)
May 04, 2010	23.94	23.95	23.21	23.58	672,600	-0.49(-2.02%)

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.