Owens & Minor Inc (OMI) Historical Stock Data
11.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMI is down -0.36% a day on average. There have been 14 days where Owens & Minor Inc closed green and 16 days where OMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.41 | 11.89 | ↓$0.52 (-4.19%) | 11.79 | 12.46 | 562.72K |
| 2024-11-19 | 12.12 | 12.41 | ↑$0.29 (2.39%) | 12.08 | 12.49 | 351.89K |
| 2024-11-18 | 12.26 | 12.26 | ↑$0.00 (0.00%) | 12.21 | 12.58 | 474.16K |
| 2024-11-15 | 12.43 | 12.26 | ↓$0.17 (-1.37%) | 12.03 | 12.43 | 446.15K |
| 2024-11-14 | 12.21 | 12.27 | ↑$0.06 (0.49%) | 11.98 | 12.33 | 594.57K |
| 2024-11-13 | 12.88 | 12.28 | ↓$0.60 (-4.66%) | 12.24 | 13.01 | 665.51K |
| 2024-11-12 | 13.24 | 12.93 | ↓$0.31 (-2.34%) | 12.84 | 13.32 | 558.70K |
| 2024-11-11 | 13.01 | 13.37 | ↑$0.36 (2.77%) | 12.94 | 13.56 | 691.41K |
| 2024-11-08 | 12.74 | 12.90 | ↑$0.16 (1.26%) | 12.34 | 13.03 | 0.92M |
| 2024-11-07 | 13.74 | 12.76 | ↓$0.98 (-7.13%) | 12.56 | 13.74 | 1M |
| 2024-11-06 | 12.58 | 13.61 | ↑$1.03 (8.19%) | 12.39 | 13.64 | 1.40M |
| 2024-11-05 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.42 | 11.89 | 1.27M |
| 2024-11-04 | 12.74 | 12.00 | ↓$0.74 (-5.81%) | 11.75 | 13.14 | 2.05M |
| 2024-11-01 | 13.08 | 13.36 | ↑$0.28 (2.14%) | 12.95 | 13.45 | 1.71M |
| 2024-10-31 | 13.14 | 12.71 | ↓$0.43 (-3.27%) | 12.69 | 13.27 | 886.34K |
| 2024-10-30 | 12.63 | 13.25 | ↑$0.62 (4.91%) | 12.63 | 13.32 | 609.58K |
| 2024-10-29 | 13.19 | 12.86 | ↓$0.33 (-2.50%) | 12.73 | 13.30 | 668.31K |
| 2024-10-28 | 13.50 | 13.31 | ↓$0.19 (-1.41%) | 13.28 | 13.81 | 747.35K |
| 2024-10-25 | 13.78 | 13.41 | ↓$0.37 (-2.69%) | 13.29 | 13.93 | 687.30K |
| 2024-10-24 | 13.26 | 13.68 | ↑$0.42 (3.17%) | 13.16 | 13.84 | 719.74K |
| 2024-10-23 | 13.40 | 13.21 | ↓$0.19 (-1.42%) | 13.06 | 13.55 | 828.91K |
| 2024-10-22 | 13.61 | 13.49 | ↓$0.12 (-0.88%) | 13.14 | 13.73 | 844.29K |
| 2024-10-21 | 14.04 | 13.74 | ↓$0.30 (-2.14%) | 13.70 | 14.11 | 740.80K |
| 2024-10-18 | 14.09 | 14.01 | ↓$0.08 (-0.57%) | 13.80 | 14.14 | 715.85K |
| 2024-10-17 | 13.93 | 14.06 | ↑$0.13 (0.93%) | 13.73 | 14.11 | 554.33K |
| 2024-10-16 | 14.09 | 14.03 | ↓$0.06 (-0.43%) | 13.99 | 14.42 | 360.87K |
| 2024-10-15 | 13.71 | 13.99 | ↑$0.28 (2.04%) | 13.66 | 14.20 | 535.61K |
| 2024-10-14 | 13.54 | 13.61 | ↑$0.07 (0.52%) | 13.29 | 13.85 | 397.74K |
| 2024-10-11 | 13.46 | 13.57 | ↑$0.11 (0.82%) | 13.46 | 13.68 | 427.17K |
| 2024-10-10 | 13.37 | 13.46 | ↑$0.09 (0.67%) | 13.20 | 13.57 | 796.46K |
Create an account or log in to view more rows.
$OMI Powell save me
$OMI now is the time to slap that ask!!!
$OMI soon
$OMI i'm out of slaps for the day
$OMI let it ride
$OMI news?
$OMI diversified
$OMI Dumping started...
Get out while you can...
$OMI pre mkt is meaningless
$OMI shaking weak hands that’s all