Canada markets close in 5 hours 45 minutes

Owens & Minor, Inc. (OMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.02+0.59 (+1.30%)
As of 10:14AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202145.8046.4945.3246.0246.0250,887
Jul. 28, 202147.1847.3545.3345.4345.43552,600
Jul. 27, 202147.0047.7946.3247.1747.17493,900
Jul. 26, 202147.1148.4246.8247.3247.32575,100
Jul. 23, 202147.3947.4846.1646.7446.74459,500
Jul. 22, 202146.8147.6246.4347.5847.58430,600
Jul. 21, 202147.2347.6745.9447.0447.04705,200
Jul. 20, 202145.8448.7345.5146.9946.991,276,200
Jul. 19, 202143.1146.9543.0045.4145.411,931,200
Jul. 16, 202143.3544.1743.2943.7043.70721,700
Jul. 15, 202142.8643.2942.2442.9142.91691,600
Jul. 14, 202143.8043.9342.6943.0143.01722,000
Jul. 13, 202144.9044.9043.2543.5043.50763,300
Jul. 12, 202144.8545.2743.8145.1745.17672,000
Jul. 09, 202143.0745.5243.0545.1745.171,073,000
Jul. 08, 202140.8442.9440.5842.5642.56801,700
Jul. 07, 202141.6842.7641.0141.6841.68675,200
Jul. 06, 202141.7441.9940.4941.5841.58748,500
Jul. 02, 202141.9242.1140.8742.0642.06673,400
Jul. 01, 202142.7043.3041.4642.0642.06955,800
Jun. 30, 202141.1042.3640.6942.3342.331,280,000
Jun. 29, 202141.6642.7041.2141.3941.39630,500
Jun. 28, 202141.4741.9540.8041.6441.64627,900
Jun. 25, 202142.1242.2141.1341.1741.173,359,600
Jun. 24, 202141.9342.2840.9041.7541.75970,400
Jun. 23, 202143.8443.9241.6841.8741.871,336,700
Jun. 22, 202144.1145.1143.7244.2744.27939,500
Jun. 21, 202144.1145.1343.9244.9444.94889,200
Jun. 18, 202144.5644.8743.3743.7043.701,951,000
Jun. 17, 202146.7347.1444.3844.5244.521,236,200
Jun. 16, 202145.8547.5645.8547.2047.201,136,100
Jun. 15, 202146.8646.9745.6546.0146.01518,500
Jun. 14, 202147.5047.7646.6246.7846.78597,300
Jun. 14, 20210.003 Dividend
Jun. 11, 202147.0347.6646.2847.5447.54593,700
Jun. 10, 202145.9147.5045.9146.9046.90646,500
Jun. 09, 202149.1049.1646.2846.3646.36757,300
Jun. 08, 202147.7149.0546.4048.7248.721,285,300
Jun. 07, 202142.4248.9542.3548.0648.063,132,700
Jun. 04, 202142.4242.7141.6242.0042.00839,200
Jun. 03, 202142.2343.3241.9742.5642.561,079,600
Jun. 02, 202142.7043.2341.8242.3742.37912,600
Jun. 01, 202144.5544.5541.3642.6742.671,928,700
May 28, 202144.8545.5944.2644.7144.711,392,100
May 27, 202144.5045.3143.4045.1745.173,110,200
May 26, 202133.8944.3533.6844.1244.1213,346,100
May 25, 202132.0232.7731.7332.4032.401,713,800
May 24, 202131.6232.1131.4331.7831.78675,100
May 21, 202132.4032.6831.3631.7931.79863,000
May 20, 202131.8932.2531.0832.0632.061,111,900
May 19, 202130.1032.2029.8531.9931.991,110,600
May 18, 202131.5631.7330.2930.7330.73962,700
May 17, 202131.5331.8231.0931.4931.49552,900
May 14, 202131.4731.9331.2531.8431.84833,600
May 13, 202132.0433.1531.2331.3931.39884,000
May 12, 202133.9033.9932.2432.2432.24786,100
May 11, 202132.4733.7732.0033.7033.70699,400
May 10, 202134.1034.9933.3833.4133.41982,900
May 07, 202133.9834.8733.8034.3134.31936,500
May 06, 202131.9933.7130.6033.6433.641,537,300
May 05, 202136.3436.3431.8932.2332.232,547,500
May 04, 202136.4336.7934.1835.0535.051,169,300
May 03, 202136.4537.1036.0036.9236.92943,600
Apr. 30, 202136.2136.6935.7936.0936.091,068,500
Apr. 29, 202136.9837.2536.4136.6136.61573,700
Apr. 28, 202136.6537.0036.0336.8436.84509,900
Apr. 27, 202137.2237.3736.4436.7836.78678,300
Apr. 26, 202138.8338.9337.0337.2837.28736,700
Apr. 23, 202138.5639.4238.2538.8138.81708,300
Apr. 22, 202138.0038.3937.0338.1838.181,066,800
Apr. 21, 202136.5338.8436.2537.8937.891,654,000
Apr. 20, 202137.2037.2435.3835.7435.74760,500
Apr. 19, 202137.6837.7136.9137.5637.56629,300
Apr. 16, 202138.1538.1536.9437.5737.57608,800
Apr. 15, 202138.2138.7037.6337.7637.76506,800
Apr. 14, 202137.7038.9137.7038.2238.22559,100
Apr. 13, 202136.6237.8536.6237.5637.56607,300
Apr. 12, 202136.4937.4936.4036.7636.76532,200
Apr. 09, 202137.5437.6636.6036.7036.70561,100
Apr. 08, 202137.4137.6436.3737.5937.59671,700
Apr. 07, 202138.2638.5337.2837.4237.42693,800
Apr. 06, 202137.8538.6037.5738.1838.18507,600
Apr. 05, 202138.1738.9037.1737.7937.79639,900
Apr. 01, 202137.4138.4336.6537.9737.97708,700
Mar. 31, 202137.8538.6137.5937.5937.591,318,900
Mar. 30, 202136.8737.9036.7837.7137.71579,600
Mar. 29, 202137.8538.5636.4936.8636.86962,500
Mar. 26, 202137.7539.4537.4238.4838.48991,200
Mar. 25, 202134.0736.8434.0736.5436.54817,300
Mar. 24, 202136.0636.3934.4134.5734.57928,800
Mar. 23, 202137.2237.6435.5335.9835.98572,700
Mar. 22, 202138.7138.9236.9137.7537.75656,900
Mar. 19, 202137.6639.1637.5538.4738.472,186,800
Mar. 18, 202136.7338.1636.4337.7437.74886,700
Mar. 17, 202136.0037.5835.6436.9836.98843,000
Mar. 16, 202136.4536.7035.6235.9835.981,019,300
Mar. 15, 202136.4036.8135.4036.6136.611,018,800
Mar. 12, 202136.1936.4435.6236.1836.18821,800
Mar. 12, 20210.003 Dividend
Mar. 11, 202136.8537.7635.9436.4636.451,268,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...