Skip to main content

Owens & Minor (NY: OMI )

13.57 -1.11 (-7.56%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 14.81 14.95 14.54 14.68 379,439 +0.10(+0.69%)
Oct 03, 2024 14.52 14.64 14.40 14.58 376,622 -0.20(-1.35%)
Oct 02, 2024 14.58 14.81 14.42 14.78 579,695 +0.23(+1.58%)
Oct 01, 2024 15.66 15.69 14.34 14.55 817,095 -1.14(-7.27%)
Sep 30, 2024 16.14 16.38 15.67 15.69 798,219 -0.49(-3.03%)
Sep 27, 2024 15.94 16.35 15.84 16.18 850,700 +0.45(+2.86%)
Sep 26, 2024 14.81 15.76 14.70 15.73 1,198,904 +1.20(+8.26%)
Sep 25, 2024 14.50 14.68 14.27 14.53 2,438,302 +0.02(+0.14%)
Sep 24, 2024 15.14 15.25 14.51 14.51 864,322 -0.63(-4.16%)
Sep 23, 2024 16.03 16.17 14.83 15.14 1,316,705 -0.74(-4.66%)
Sep 20, 2024 15.84 16.15 15.52 15.88 8,127,889 -0.16(-1.00%)
Sep 19, 2024 16.34 16.43 15.75 16.04 1,017,015 +0.23(+1.45%)
Sep 18, 2024 15.92 16.47 15.65 15.81 893,092 -0.06(-0.38%)
Sep 17, 2024 16.27 16.32 15.67 15.87 801,171 -0.18(-1.12%)
Sep 16, 2024 15.72 16.13 15.45 16.05 776,498 +0.52(+3.35%)
Sep 13, 2024 14.61 15.64 14.55 15.53 670,342 +1.14(+7.92%)
Sep 12, 2024 14.61 14.89 14.37 14.39 493,728 -0.18(-1.24%)
Sep 11, 2024 14.33 14.62 14.11 14.57 637,442 +0.15(+1.04%)
Sep 10, 2024 14.43 14.61 14.13 14.42 776,015 +0.03(+0.21%)
Sep 09, 2024 15.40 15.40 14.37 14.39 746,293 -1.10(-7.10%)
Sep 06, 2024 15.75 15.85 15.45 15.49 390,421 -0.23(-1.46%)
Sep 05, 2024 15.98 15.98 15.46 15.72 514,832 -0.22(-1.38%)
Sep 04, 2024 15.34 15.95 15.13 15.94 717,100 +0.57(+3.71%)
Sep 03, 2024 15.38 15.62 15.30 15.37 687,066 -0.17(-1.09%)
Aug 30, 2024 16.07 16.21 15.31 15.54 854,450 -0.36(-2.26%)
Aug 29, 2024 15.99 16.18 15.80 15.90 590,814 +0.01(+0.06%)
Aug 28, 2024 15.64 16.16 15.50 15.89 554,400 +0.17(+1.08%)
Aug 27, 2024 16.04 16.05 15.51 15.72 441,146 -0.41(-2.54%)
Aug 26, 2024 16.52 16.63 16.12 16.13 434,565 -0.24(-1.47%)
Aug 23, 2024 15.77 16.61 15.73 16.37 768,918 +0.72(+4.60%)
Aug 22, 2024 15.83 16.00 15.56 15.65 357,292 -0.18(-1.14%)
Aug 21, 2024 15.75 15.92 15.55 15.83 446,688 +0.20(+1.28%)
Aug 20, 2024 15.98 16.17 15.63 15.63 518,441 -0.47(-2.92%)
Aug 19, 2024 15.87 16.18 15.71 16.10 524,445 +0.15(+0.94%)
Aug 16, 2024 16.00 16.25 15.68 15.95 787,316 -0.14(-0.87%)
Aug 15, 2024 15.96 16.10 15.49 16.09 654,175 +0.58(+3.74%)
Aug 14, 2024 16.10 16.24 15.50 15.51 644,042 -0.47(-2.94%)
Aug 13, 2024 15.16 16.27 15.10 15.98 680,016 +0.94(+6.25%)
Aug 12, 2024 15.14 15.15 14.75 15.04 656,291 -0.13(-0.86%)
Aug 09, 2024 15.51 15.68 15.12 15.17 819,031 -0.14(-0.91%)
Aug 08, 2024 15.02 15.42 14.78 15.31 1,157,555 +0.49(+3.31%)
Aug 07, 2024 15.36 15.39 14.55 14.82 1,593,045 -0.58(-3.77%)
Aug 06, 2024 14.88 15.45 14.37 15.40 1,641,926 +0.53(+3.56%)
Aug 05, 2024 15.27 15.71 14.47 14.87 1,665,175 -1.33(-8.21%)
Aug 02, 2024 15.45 16.27 14.21 16.20 1,641,039 -0.22(-1.34%)
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.