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, 2021	44.84	45.58	44.25	44.70	1,392,709	-0.46(-1.02%)
May 27, 2021	44.49	45.30	43.39	45.16	3,110,943	+1.05(+2.38%)
May 26, 2021	33.88	43.77	33.67	44.11	13,345,435	+11.72(+36.17%)
May 25, 2021	32.01	32.76	31.72	32.39	1,714,083	+0.62(+1.95%)
May 24, 2021	31.61	32.10	31.42	31.77	674,391	-0.01(-0.03%)
May 21, 2021	32.39	32.67	31.35	31.78	863,326	-0.27(-0.84%)
May 20, 2021	31.88	32.24	31.07	32.05	1,112,080	+0.07(+0.22%)
May 19, 2021	30.09	32.19	29.84	31.98	1,110,848	+1.26(+4.10%)
May 18, 2021	31.55	31.72	30.28	30.72	964,125	-0.76(-2.41%)
May 17, 2021	31.52	31.81	31.08	31.48	553,020	-0.35(-1.10%)
May 14, 2021	31.46	31.92	31.24	31.83	833,728	+0.45(+1.43%)
May 13, 2021	32.03	33.14	31.22	31.38	884,143	-0.85(-2.64%)
May 12, 2021	33.89	33.98	32.24	32.23	786,294	-1.46(-4.33%)
May 11, 2021	32.03	33.76	32.03	33.69	699,556	+0.29(+0.87%)
May 10, 2021	34.09	34.98	33.37	33.40	983,038	-0.90(-2.62%)
May 07, 2021	33.97	34.86	33.79	34.30	936,691	+0.67(+1.99%)
May 06, 2021	31.98	33.70	30.59	33.63	1,537,608	+1.41(+4.37%)
May 05, 2021	33.08	36.33	31.88	32.22	2,548,377	-2.82(-8.05%)
May 04, 2021	36.42	36.78	34.17	35.04	1,169,490	-1.87(-5.07%)

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.