Skip to main content

Owens & Minor (NY: OMI )

15.31 +0.49 (+3.31%)
Official Closing Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 15.03 15.03 14.30 14.82 684,710 +0.21(+1.44%)
Jul 18, 2024 14.73 15.11 14.44 14.61 672,507 -0.20(-1.35%)
Jul 17, 2024 14.23 15.02 14.18 14.81 862,015 +0.38(+2.63%)
Jul 16, 2024 13.86 14.45 13.85 14.43 820,381 +0.61(+4.41%)
Jul 15, 2024 13.83 14.10 13.61 13.82 949,840 +0.08(+0.58%)
Jul 12, 2024 13.83 13.97 13.65 13.74 722,828 +0.14(+1.03%)
Jul 11, 2024 13.54 13.79 13.26 13.60 841,881 +0.43(+3.26%)
Jul 10, 2024 12.89 13.19 12.82 13.17 637,644 +0.24(+1.86%)
Jul 09, 2024 12.63 13.03 12.36 12.93 953,613 +0.24(+1.89%)
Jul 08, 2024 12.72 12.95 12.60 12.69 1,022,798 +0.10(+0.79%)
Jul 05, 2024 12.99 12.99 12.47 12.59 687,206 -0.52(-3.97%)
Jul 03, 2024 13.25 13.30 13.02 13.11 287,534 -0.13(-0.98%)
Jul 02, 2024 13.00 13.37 12.88 13.24 996,166 +0.22(+1.69%)
Jul 01, 2024 13.52 13.53 12.87 13.02 987,247 -0.48(-3.56%)
Jun 28, 2024 13.77 13.77 13.26 13.50 2,003,594 -0.24(-1.75%)
Jun 27, 2024 14.43 14.44 13.63 13.74 1,160,872 -0.83(-5.70%)
Jun 26, 2024 15.30 15.57 14.51 14.57 1,066,635 -0.84(-5.45%)
Jun 25, 2024 14.48 15.53 13.36 15.41 2,668,562 -0.76(-4.70%)
Jun 24, 2024 17.00 17.23 15.79 16.17 1,383,859 -0.80(-4.71%)
Jun 21, 2024 16.93 17.30 16.79 16.97 4,835,682 +0.04(+0.24%)
Jun 20, 2024 16.98 17.18 16.84 16.93 664,751 -0.16(-0.94%)
Jun 18, 2024 16.98 17.27 16.84 17.09 690,312 +0.11(+0.65%)
Jun 17, 2024 16.65 17.08 16.65 16.98 617,259 +0.28(+1.68%)
Jun 14, 2024 16.45 16.71 16.24 16.70 556,156 +0.00(+0.00%)
Jun 13, 2024 16.80 16.85 16.43 16.70 428,710 -0.21(-1.24%)
Jun 12, 2024 17.50 17.64 16.86 16.91 511,795 +0.04(+0.24%)
Jun 11, 2024 17.04 17.15 16.83 16.87 544,748 -0.25(-1.46%)
Jun 10, 2024 17.35 17.75 16.81 17.12 641,413 -0.24(-1.38%)
Jun 07, 2024 17.41 17.65 17.25 17.36 492,360 -0.31(-1.75%)
Jun 06, 2024 17.50 17.78 17.27 17.67 442,017 +0.17(+0.97%)
Jun 05, 2024 17.25 17.64 17.00 17.50 575,979 +0.24(+1.39%)
Jun 04, 2024 17.32 17.40 16.71 17.26 681,093 -0.26(-1.48%)
Jun 03, 2024 17.76 17.76 17.01 17.52 630,016 +0.09(+0.52%)
May 31, 2024 17.32 17.69 17.18 17.43 709,006 +0.18(+1.04%)
May 30, 2024 17.52 17.68 17.03 17.25 486,524 -0.12(-0.69%)
May 29, 2024 17.16 17.40 16.91 17.37 364,389 +0.08(+0.46%)
May 28, 2024 17.57 17.70 17.18 17.29 794,195 -0.24(-1.37%)
May 24, 2024 17.45 17.53 17.16 17.53 448,511 +0.25(+1.45%)
May 23, 2024 17.78 17.85 16.96 17.28 684,280 -0.48(-2.70%)
May 22, 2024 17.59 18.05 17.18 17.76 1,014,590 +0.09(+0.51%)
May 21, 2024 17.92 18.11 17.66 17.67 502,789 -0.33(-1.83%)
May 20, 2024 18.58 18.91 17.98 18.00 678,364 -0.62(-3.33%)
May 17, 2024 19.06 19.13 18.46 18.62 699,620 -0.49(-2.56%)
May 16, 2024 20.18 20.35 19.05 19.11 666,862 -1.10(-5.44%)
May 15, 2024 20.18 21.02 20.05 20.21 856,269 +0.43(+2.17%)
May 14, 2024 19.28 20.99 19.28 19.78 1,141,773 +1.07(+5.72%)
May 13, 2024 18.98 19.26 18.64 18.71 706,881 +0.08(+0.43%)
May 10, 2024 18.32 18.64 17.64 18.63 786,626 +0.25(+1.36%)
May 09, 2024 18.16 18.48 17.86 18.38 740,024 +0.26(+1.43%)
May 08, 2024 18.78 19.05 17.90 18.12 1,079,535 -0.79(-4.18%)
May 07, 2024 19.20 19.40 18.89 18.91 1,285,775 -0.31(-1.61%)
May 06, 2024 18.25 19.23 18.25 19.22 1,551,621 +1.01(+5.55%)
May 03, 2024 23.86 23.87 17.89 18.21 3,026,300 -6.30(-25.70%)
May 02, 2024 24.30 24.55 23.74 24.51 816,264 +0.50(+2.08%)
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.