Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Owens & Minor (NY: OMI )

12.71 -0.54 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.40 26.65 26.27 26.49 509,831 +0.14(+0.52%)
Mar 27, 2013 26.35 26.44 26.18 26.35 436,968 -0.07(-0.25%)
Mar 26, 2013 26.18 26.48 26.15 26.42 699,831 +0.25(+0.96%)
Mar 25, 2013 26.18 26.49 26.08 26.17 356,405 +0.06(+0.22%)
Mar 22, 2013 25.92 26.22 25.87 26.11 309,746 +0.18(+0.69%)
Mar 21, 2013 25.97 26.12 25.79 25.93 261,750 -0.16(-0.62%)
Mar 20, 2013 26.01 26.12 25.91 26.09 392,474 +0.20(+0.79%)
Mar 19, 2013 25.63 26.14 25.53 25.89 672,599 +0.30(+1.18%)
Mar 18, 2013 25.29 25.76 25.27 25.59 352,715 -0.02(-0.06%)
Mar 15, 2013 25.79 25.90 25.45 25.61 659,903 -0.20(-0.76%)
Mar 14, 2013 25.61 25.80 25.51 25.80 190,642 +0.21(+0.83%)
Mar 13, 2013 25.61 25.70 25.00 25.59 253,874 +0.08(+0.32%)
Mar 12, 2013 25.32 25.66 25.25 25.51 316,864 +0.11(+0.41%)
Mar 11, 2013 25.27 25.49 25.25 25.40 227,903 +0.06(+0.22%)
Mar 08, 2013 25.08 25.36 25.01 25.35 389,169 +0.42(+1.68%)
Mar 07, 2013 24.98 25.14 24.86 24.93 290,114 +0.03(+0.13%)
Mar 06, 2013 25.02 25.16 24.85 24.89 200,516 -0.11(-0.42%)
Mar 05, 2013 24.72 25.14 24.63 25.00 431,605 +0.41(+1.67%)
Mar 04, 2013 24.56 24.60 24.30 24.59 319,392 +0.00(+0.00%)
Mar 01, 2013 24.52 24.68 24.14 24.59 617,745 +0.00(+0.00%)
Feb 28, 2013 24.81 24.88 24.59 24.59 476,662 -0.12(-0.49%)
Feb 27, 2013 24.43 24.84 24.43 24.71 297,998 +0.21(+0.86%)
Feb 26, 2013 24.55 24.67 24.36 24.50 260,716 -0.02(-0.10%)
Feb 25, 2013 24.96 25.31 24.48 24.52 889,109 -0.34(-1.36%)
Feb 22, 2013 24.87 24.87 24.57 24.86 467,691 +0.13(+0.52%)
Feb 21, 2013 24.39 24.83 24.39 24.73 435,750 -0.06(-0.23%)
Feb 20, 2013 25.80 25.80 24.71 24.79 911,234 -1.10(-4.24%)
Feb 19, 2013 25.65 26.05 25.59 25.89 1,025,185 +0.31(+1.20%)
Feb 15, 2013 25.46 25.66 25.37 25.58 669,991 +0.16(+0.64%)
Feb 14, 2013 25.27 25.61 25.25 25.42 611,589 +0.02(+0.06%)
Feb 13, 2013 24.77 25.44 24.75 25.40 898,637 +0.65(+2.64%)
Feb 12, 2013 23.82 24.78 23.75 24.75 1,274,649 -0.09(-0.36%)
Feb 11, 2013 24.93 25.00 24.69 24.84 695,423 -0.19(-0.74%)
Feb 08, 2013 24.97 25.16 24.85 25.02 443,228 +0.06(+0.23%)
Feb 07, 2013 24.81 24.98 24.73 24.97 412,875 +0.15(+0.59%)
Feb 06, 2013 24.70 24.88 24.70 24.82 288,019 +0.31(+1.28%)
Feb 04, 2013 24.60 24.84 24.45 24.51 446,308 -0.23(-0.91%)
Feb 01, 2013 24.85 24.85 24.54 24.73 484,324 +0.02(+0.07%)
Jan 31, 2013 24.94 24.97 24.68 24.72 623,340 -0.26(-1.03%)
Jan 30, 2013 24.99 25.08 24.85 24.98 408,373 -0.05(-0.19%)
Jan 29, 2013 24.90 25.03 24.81 25.02 277,589 +0.07(+0.29%)
Jan 28, 2013 24.81 24.98 24.78 24.95 348,029 +0.12(+0.49%)
Jan 25, 2013 24.75 24.83 24.61 24.83 392,850 +0.14(+0.56%)
Jan 24, 2013 24.47 24.81 24.47 24.69 405,998 +0.19(+0.79%)
Jan 23, 2013 24.57 24.63 24.43 24.50 273,231 -0.07(-0.30%)
Jan 22, 2013 24.16 24.59 24.14 24.57 641,034 +0.41(+1.70%)
Jan 18, 2013 24.06 24.21 24.06 24.16 434,179 +0.13(+0.54%)
Jan 17, 2013 24.08 24.18 24.03 24.03 345,469 +0.05(+0.20%)
Jan 16, 2013 23.97 24.08 23.88 23.98 211,393 +0.01(+0.03%)
Jan 15, 2013 23.84 24.09 23.76 23.97 270,514 -0.01(-0.03%)
Jan 14, 2013 23.92 24.14 23.92 23.98 236,082 -0.01(-0.03%)
Jan 11, 2013 23.99 24.06 23.86 23.99 455,998 +0.10(+0.44%)
Jan 10, 2013 23.80 23.97 23.66 23.89 340,601 +0.22(+0.92%)
Jan 09, 2013 23.73 23.80 23.35 23.67 731,025 -0.06(-0.27%)
Jan 08, 2013 23.98 24.05 23.68 23.73 415,298 -0.24(-1.01%)
Jan 07, 2013 23.74 23.99 23.67 23.97 456,740 +0.21(+0.88%)
Jan 04, 2013 23.90 23.98 23.57 23.76 526,129 -0.03(-0.14%)
Jan 03, 2013 23.60 23.87 23.59 23.80 884,671 +0.24(+1.03%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.