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 )

19.11 -1.10 (-5.44%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2002	9.919	10.27	9.875	10.27	297,852	+0.37(+3.76%)
Apr 29, 2002	9.865	9.949	9.726	9.895	356,697	-0.00(-0.05%)
Apr 26, 2002	9.900	9.924	9.731	9.900	195,680	+0.00(+0.00%)
Apr 25, 2002	9.924	10.02	9.775	9.900	277,095	-0.05(-0.50%)
Apr 24, 2002	9.875	10.05	9.875	9.949	162,630	+0.13(+1.31%)
Apr 23, 2002	9.949	10.04	9.820	9.820	103,784	-0.24(-2.42%)
Apr 22, 2002	10.05	10.17	9.974	10.06	159,002	+0.02(+0.20%)
Apr 19, 2002	10.07	10.12	10.02	10.04	159,405	-0.04(-0.39%)
Apr 18, 2002	10.17	10.22	9.939	10.08	149,934	+0.01(+0.10%)
Apr 17, 2002	9.974	10.20	9.974	10.07	489,099	+0.15(+1.50%)
Apr 16, 2002	9.875	9.994	9.790	9.924	452,623	+0.14(+1.47%)
Apr 15, 2002	9.885	9.924	9.726	9.780	604,774	-0.09(-0.95%)
Apr 12, 2002	9.428	9.919	9.329	9.875	443,353	+0.39(+4.13%)
Apr 11, 2002	9.627	9.676	9.428	9.483	114,062	-0.19(-2.00%)
Apr 10, 2002	9.651	9.721	9.577	9.676	223,087	+0.09(+0.98%)
Apr 09, 2002	9.498	9.741	9.498	9.582	137,036	-0.04(-0.41%)
Apr 08, 2002	9.602	9.820	9.577	9.622	176,333	+0.02(+0.21%)
Apr 05, 2002	9.651	9.651	9.379	9.602	184,193	-0.00(-0.05%)
Apr 04, 2002	9.577	9.676	9.493	9.607	115,473	+0.10(+1.10%)
Apr 03, 2002	9.775	9.775	9.478	9.503	321,834	-0.27(-2.79%)
Apr 02, 2002	9.825	9.880	9.701	9.775	222,281	+0.00(+0.05%)

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