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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

15.88 -0.16 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.683 2.763 2.633 2.703 916,416 +0.02(+0.74%)
Jul 30, 2019 2.613 2.733 2.528 2.683 962,256 +0.04(+1.51%)
Jul 29, 2019 2.663 2.693 2.593 2.643 458,892 -0.02(-0.75%)
Jul 26, 2019 2.593 2.773 2.518 2.663 1,067,930 +0.09(+3.49%)
Jul 25, 2019 2.633 2.633 2.473 2.573 844,393 -0.06(-2.27%)
Jul 24, 2019 2.523 2.673 2.498 2.633 738,370 +0.12(+4.76%)
Jul 23, 2019 2.493 2.538 2.424 2.513 953,971 +0.05(+2.02%)
Jul 22, 2019 2.663 2.683 2.434 2.463 1,252,928 -0.17(-6.44%)
Jul 19, 2019 2.633 2.678 2.573 2.633 636,687 +0.00(+0.00%)
Jul 18, 2019 2.803 2.813 2.563 2.633 1,280,903 -0.19(-6.71%)
Jul 17, 2019 3.042 3.042 2.813 2.822 932,032 -0.22(-7.21%)
Jul 16, 2019 3.072 3.152 2.897 3.042 1,024,701 -0.10(-3.17%)
Jul 15, 2019 3.172 3.221 3.072 3.142 578,402 -0.03(-0.94%)
Jul 12, 2019 3.201 3.256 3.112 3.172 650,724 -0.01(-0.31%)
Jul 11, 2019 3.261 3.408 3.132 3.182 740,673 -0.06(-1.85%)
Jul 10, 2019 3.371 3.431 3.231 3.241 653,560 -0.11(-3.27%)
Jul 09, 2019 3.451 3.551 3.311 3.351 956,275 -0.12(-3.45%)
Jul 08, 2019 3.271 3.501 3.271 3.471 1,051,525 +0.18(+5.45%)
Jul 05, 2019 3.301 3.571 3.211 3.291 977,992 +0.21(+6.80%)
Jul 03, 2019 3.092 3.152 3.052 3.082 253,672 +0.01(+0.32%)
Jul 02, 2019 3.211 3.211 3.062 3.072 609,797 -0.10(-3.14%)
Jul 01, 2019 3.251 3.351 3.152 3.172 788,204 -0.02(-0.63%)
Jun 28, 2019 3.162 3.271 3.142 3.192 1,293,428 +0.05(+1.59%)
Jun 27, 2019 3.012 3.162 3.002 3.142 710,705 +0.13(+4.30%)
Jun 26, 2019 3.042 3.092 2.962 3.012 805,991 -0.01(-0.33%)
Jun 25, 2019 2.932 3.102 2.872 3.022 1,837,336 +0.10(+3.41%)
Jun 24, 2019 3.042 3.042 2.852 2.922 1,240,508 -0.13(-4.25%)
Jun 21, 2019 2.832 3.067 2.733 3.052 4,073,697 +0.20(+6.99%)
Jun 20, 2019 2.982 2.992 2.827 2.852 932,109 -0.07(-2.39%)
Jun 19, 2019 2.882 2.982 2.852 2.922 993,779 +0.04(+1.38%)
Jun 18, 2019 2.872 2.962 2.813 2.882 654,404 +0.01(+0.35%)
Jun 17, 2019 2.803 2.922 2.703 2.872 990,030 +0.07(+2.49%)
Jun 14, 2019 2.862 2.877 2.673 2.803 1,148,744 -0.08(-2.77%)
Jun 13, 2019 2.822 2.982 2.783 2.882 719,870 +0.08(+2.96%)
Jun 12, 2019 2.800 2.839 2.685 2.800 796,502 +0.01(+0.36%)
Jun 11, 2019 2.859 2.929 2.780 2.790 650,118 -0.05(-1.75%)
Jun 10, 2019 2.780 2.979 2.780 2.839 677,807 +0.07(+2.52%)
Jun 07, 2019 2.730 2.780 2.610 2.770 648,409 +0.04(+1.46%)
Jun 06, 2019 2.730 2.760 2.610 2.730 1,358,865 -0.04(-1.44%)
Jun 05, 2019 3.019 3.019 2.740 2.770 1,023,367 -0.25(-8.25%)
Jun 04, 2019 2.750 3.079 2.740 3.019 1,473,711 +0.29(+10.58%)
Jun 03, 2019 2.670 2.760 2.600 2.730 1,199,067 +0.05(+1.86%)
May 31, 2019 2.879 2.899 2.660 2.680 1,142,143 -0.23(-7.88%)
May 30, 2019 3.098 3.118 2.889 2.909 1,205,723 -0.20(-6.41%)
May 29, 2019 3.288 3.328 3.009 3.108 2,106,023 -0.19(-5.74%)
May 28, 2019 3.457 3.457 3.298 3.298 2,547,696 -0.17(-4.89%)
May 24, 2019 3.447 3.567 3.387 3.467 961,673 +0.03(+0.87%)
May 23, 2019 3.497 3.517 3.397 3.437 840,988 -0.11(-3.09%)
May 22, 2019 3.656 3.656 3.407 3.547 1,086,238 -0.12(-3.26%)
May 21, 2019 3.557 3.816 3.537 3.666 1,887,876 +0.11(+3.08%)
May 20, 2019 3.537 3.587 3.248 3.557 1,877,777 -0.02(-0.56%)
May 17, 2019 3.636 3.761 3.577 3.577 886,895 -0.09(-2.45%)
May 16, 2019 3.756 3.841 3.617 3.666 1,599,234 -0.09(-2.39%)
May 15, 2019 3.746 3.816 3.726 3.756 609,896 +0.00(+0.00%)
May 14, 2019 3.816 3.826 3.686 3.756 1,024,819 -0.06(-1.57%)
May 13, 2019 3.925 3.975 3.716 3.816 1,338,250 -0.21(-5.20%)
May 10, 2019 3.925 4.055 3.876 4.025 1,121,466 +0.08(+2.02%)
May 09, 2019 4.035 4.055 3.866 3.945 1,869,004 -0.08(-1.98%)
May 08, 2019 3.547 4.105 3.547 4.025 2,727,214 +0.45(+12.53%)
May 07, 2019 3.756 3.826 3.517 3.577 1,930,122 -0.17(-4.52%)
May 06, 2019 3.577 3.806 3.567 3.746 1,294,074 +0.13(+3.58%)
May 03, 2019 3.567 3.706 3.560 3.617 1,272,528 +0.07(+1.97%)
May 02, 2019 3.328 3.582 3.328 3.547 1,147,508 +0.23(+6.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.