OMI

Owens and Minor Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Owens and Minor Inc OMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 34.31 04:00:13
Open Price Low Price High Price Close Price Prev Close
34.31
more quote information »

OMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.4537.10530.6033.881,423,661-2.14-5.87%
1 Month36.4939.41930.6036.00921,143-2.18-5.97%
3 Months27.5439.4523.5834.341,205,3836.7724.58%
6 Months22.2239.4522.0130.601,233,76112.0954.41%
1 Year6.8139.456.6020.451,823,95427.50403.82%
3 Years15.0039.452.4312.171,644,93419.31128.73%
5 Years35.9939.452.4315.561,288,685-1.68-4.67%

OMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 34.31 0.67 1.99% 33.98 34.87 33.80 936,512
May 06 2021 33.64 1.41 4.37% 31.99 33.71 30.60 1,537,324
May 05 2021 32.23 -2.82 -8.05% 36.34 36.34 31.89 2,546,572
May 04 2021 35.05 -1.87 -5.07% 36.43 36.79 34.18 1,169,208
May 03 2021 36.92 0.83 2.3% 36.45 37.105 36.00 928,688
Apr 30 2021 36.09 -0.52 -1.42% 36.21 36.69 35.79 1,054,172
Apr 29 2021 36.61 -0.23 -0.62% 36.98 37.25 36.41 573,703
Apr 28 2021 36.84 0.06 0.16% 36.65 37.00 36.03 509,894
Apr 27 2021 36.78 -0.50 -1.34% 37.22 37.37 36.44 678,272
Apr 26 2021 37.28 -1.53 -3.94% 38.83 38.9299 37.0284 735,491
Apr 23 2021 38.81 0.63 1.65% 38.56 39.419 38.25 708,193
Apr 22 2021 38.18 0.29 0.77% 38.00 38.39 37.03 1,066,757
Apr 21 2021 37.89 2.15 6.02% 36.53 38.84 36.25 1,652,512
Apr 20 2021 35.74 -1.82 -4.85% 37.20 37.24 35.375 755,642
Apr 19 2021 37.56 -0.01 -0.03% 37.68 37.71 36.91 629,306
Apr 16 2021 37.57 -0.19 -0.5% 37.77 38.15 36.94 608,761
Apr 15 2021 37.76 -0.46 -1.2% 38.21 38.70 37.63 506,786
Apr 14 2021 38.22 0.66 1.76% 37.70 38.91 37.70 552,568
Apr 13 2021 37.56 0.80 2.18% 36.62 37.8502 36.54 607,270
Apr 12 2021 36.76 0.06 0.16% 36.49 37.49 36.40 532,197
See More Historical Prices »


Your Recent History
NYSE
OMI
Owens and ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.