Canada markets open in 4 hours 33 minutes

Owens & Minor, Inc. (OMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.74-0.68 (-2.68%)
At close: 04:00PM EDT
24.74 0.00 (0.00%)
After hours: 05:35PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.2125.4924.7224.7424.74921,100
Apr 29, 202425.5025.6024.9725.4225.42492,900
Apr 26, 202424.2025.1523.9125.0925.09389,300
Apr 25, 202424.4124.4523.6524.1224.12489,900
Apr 24, 202425.4925.7224.5624.7424.74358,700
Apr 23, 202424.3125.8224.2125.5725.57620,100
Apr 22, 202424.8424.9424.1624.2324.23519,200
Apr 19, 202424.0324.8224.0324.7924.79319,900
Apr 18, 202424.0124.4223.8224.0624.06521,400
Apr 17, 202425.0225.0223.8923.9723.97600,900
Apr 16, 202424.8925.0224.4624.8524.85300,800
Apr 15, 202425.7025.8524.9524.9924.99387,900
Apr 12, 202425.6526.0525.5325.5825.58286,600
Apr 11, 202425.8626.3725.5225.9425.94403,200
Apr 10, 202425.6626.0525.3925.7225.72602,300
Apr 09, 202427.1227.2426.3726.3826.38613,400
Apr 08, 202427.1727.4226.9127.2227.22312,300
Apr 05, 202426.6727.0226.5226.8826.88349,700
Apr 04, 202428.0428.3526.4426.6926.69481,700
Apr 03, 202426.8327.8426.7727.7927.79428,500
Apr 02, 202427.0127.2126.7126.9026.90496,100
Apr 01, 202427.7427.7427.1527.5127.51399,700
Mar 28, 202427.8528.1027.5927.7127.71525,900
Mar 27, 202426.8927.9926.7127.9527.95917,300
Mar 26, 202425.6226.7725.4326.5826.58758,100
Mar 25, 202425.9026.1025.4525.4825.48291,200
Mar 22, 202426.2626.2625.6425.8625.86364,100
Mar 21, 202426.0026.2525.9126.1026.10451,700
Mar 20, 202425.1826.1125.1625.8825.88395,000
Mar 19, 202424.9825.3024.7725.2725.27477,600
Mar 18, 202425.3525.6625.0325.1125.11700,000
Mar 15, 202424.9325.9324.9325.4725.472,586,600
Mar 14, 202424.9825.3224.7824.9924.99435,800
Mar 13, 202424.9525.7124.9225.0725.07438,200
Mar 12, 202425.3825.6625.0925.1125.11444,900
Mar 11, 202425.4725.7124.9825.3325.33574,600
Mar 08, 202425.7726.5425.5625.6425.64640,700
Mar 07, 202424.9725.6324.9725.5425.54438,800
Mar 06, 202424.9825.0524.6324.7224.72418,800
Mar 05, 202424.8224.9524.3824.6224.62503,100
Mar 04, 202424.6025.0324.4624.9824.98499,800
Mar 01, 202424.4224.8824.0724.6424.64575,300
Feb 29, 202425.3525.3923.9424.3324.33758,200
Feb 28, 202424.3725.1624.1525.0425.04843,000
Feb 27, 202424.0025.0623.8924.7724.77762,700
Feb 26, 202423.8724.1123.5023.6823.68645,000
Feb 23, 202423.1724.0023.0923.8823.88867,900
Feb 22, 202421.8923.2521.7023.2023.20764,000
Feb 21, 202421.5821.8120.8021.7921.79744,200
Feb 20, 202422.0023.2521.2421.5421.541,405,400
Feb 16, 202421.0021.9920.7721.2121.212,405,000
Feb 15, 202421.7922.0021.2521.4921.49859,700
Feb 14, 202421.5321.8121.1521.5021.50577,300
Feb 13, 202420.7621.3120.5221.0921.09832,100
Feb 12, 202421.1321.7220.8921.5921.59597,600
Feb 09, 202420.3421.4520.0621.1421.14633,700
Feb 08, 202419.7720.4119.2220.3220.32440,300
Feb 07, 202419.9120.0919.6519.8619.86452,300
Feb 06, 202419.3620.0419.3619.9619.96421,600
Feb 05, 202419.4219.6718.9819.4019.40384,200
Feb 02, 202419.8819.9719.5319.6719.67417,400
Feb 01, 202419.7820.1619.4620.1620.16448,400
Jan 31, 202419.6520.5119.5319.7119.71635,900
Jan 30, 202420.1620.3619.5219.5319.53504,300
Jan 29, 202419.9720.2619.5820.2620.26690,400
Jan 26, 202420.3520.4719.7920.0020.00504,900
Jan 25, 202419.8720.3119.5520.1420.14627,100
Jan 24, 202419.9619.9619.4119.6319.63621,300
Jan 23, 202420.1020.1719.3619.6119.61558,700
Jan 22, 202418.9519.7818.7819.7119.71775,600
Jan 19, 202418.8019.0018.4518.6818.68543,700
Jan 18, 202418.5318.8418.2418.7118.71349,900
Jan 17, 202418.0818.6818.0418.4918.49578,900
Jan 16, 202419.1319.1318.1418.4418.44518,800
Jan 12, 202419.8919.8919.1419.4119.41403,800
Jan 11, 202419.7419.8919.4519.6019.60525,000
Jan 10, 202419.2919.8418.9919.8319.831,099,000
Jan 09, 202419.0719.4518.8619.3119.311,342,700
Jan 08, 202419.2619.5518.9319.3019.30629,700
Jan 05, 202419.1119.5519.1119.1919.191,244,100
Jan 04, 202418.9319.4318.6519.1319.13721,400
Jan 03, 202418.9619.3818.5518.9718.971,023,700
Jan 02, 202419.0819.4318.7719.2519.25769,100
Dec 29, 202319.5919.6918.9219.2719.27660,700
Dec 28, 202319.4019.9319.3919.5919.591,150,200
Dec 27, 202319.6419.7019.1019.4819.48491,200
Dec 26, 202320.0020.1019.5119.5619.56601,400
Dec 22, 202320.2720.8519.6319.9619.961,352,600
Dec 21, 202320.5320.7920.0220.2020.20888,500
Dec 20, 202321.3421.4720.1620.2220.22860,300
Dec 19, 202321.7022.1721.4521.6821.681,059,400
Dec 18, 202322.1122.1121.1621.2621.26888,800
Dec 15, 202323.0523.1622.1722.2522.252,553,400
Dec 14, 202322.8223.6622.8023.0023.00927,100
Dec 13, 202322.3322.5021.3522.3122.31799,000
Dec 12, 202321.8022.5321.5422.3922.39660,700
Dec 11, 202321.8422.1521.6921.9421.94519,700
Dec 08, 202322.0922.2521.7321.9121.91738,500
Dec 07, 202322.4122.4121.4021.6321.63557,900
Dec 06, 202322.1423.0421.8322.1722.17921,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...