Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Owens & Minor (NY: OMI )

15.88 -0.16 (-1.00%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.937	9.156	8.937	9.034	356,798	+0.05(+0.54%)
Apr 29, 2003	8.791	9.015	8.791	8.986	1,052,896	+0.10(+1.09%)
Apr 28, 2003	8.743	8.932	8.743	8.888	536,742	+0.15(+1.67%)
Apr 25, 2003	8.981	9.024	8.738	8.743	393,034	-0.23(-2.60%)
Apr 24, 2003	8.937	9.146	8.820	8.976	507,712	+0.00(+0.00%)
Apr 23, 2003	8.830	9.024	8.816	8.976	305,121	+0.15(+1.65%)
Apr 22, 2003	8.616	8.840	8.573	8.830	399,211	+0.19(+2.25%)
Apr 21, 2003	8.136	8.762	8.136	8.636	352,269	+0.26(+3.07%)
Apr 17, 2003	8.257	8.854	8.257	8.378	484,859	+0.32(+3.98%)
Apr 16, 2003	8.208	8.233	8.024	8.058	207,326	-0.15(-1.83%)
Apr 15, 2003	8.247	8.252	8.121	8.208	105,619	-0.04(-0.47%)
Apr 14, 2003	8.223	8.276	8.160	8.247	345,063	+0.07(+0.89%)
Apr 11, 2003	8.208	8.354	8.155	8.174	291,739	+0.02(+0.24%)
Apr 10, 2003	8.111	8.286	8.024	8.155	359,681	-0.03(-0.36%)
Apr 09, 2003	8.252	8.330	8.111	8.184	446,976	-0.17(-1.98%)
Apr 08, 2003	8.427	8.495	8.257	8.349	313,357	-0.15(-1.72%)
Apr 07, 2003	8.558	8.704	8.403	8.495	271,768	+0.11(+1.27%)
Apr 04, 2003	8.772	8.840	8.388	8.388	202,796	-0.36(-4.11%)
Apr 03, 2003	8.694	8.942	8.689	8.748	271,768	+0.17(+1.92%)
Apr 02, 2003	8.524	8.646	8.524	8.582	698,774	+0.06(+0.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Owens & Minor (NY: OMI )

Historical Prices