OWENS & MINOR Historical Stock Price

Below is the stock price history for Owens & Minor OMI. Data is recorded each day for the historical open, high, low, close and volume. The Owens & Minor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Owens & Minor Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 7.33 7.50 7.00 7.11 64,144
2018-12-10 6.92 7.285 6.79 7.285 62,673
2018-12-07 7.00 7.02 6.86 6.975 53,923
2018-12-06 7.00 7.00 6.76 6.935 89,067
2018-12-04 7.35 7.36 7.09 7.105 168,915
2018-12-03 7.70 7.705 7.19 7.32 78,944
2018-11-30 7.56 7.67 7.50 7.60 42,823
2018-11-29 7.74 7.81 7.55 7.595 60,966
2018-11-28 7.83 7.86 7.60 7.75 97,032
2018-11-27 7.78 7.91 7.17 7.835 137,020
2018-11-26 8.50 8.66 7.34 7.81 146,264
2018-11-23 8.44 8.62 8.41 8.47 18,800
2018-11-21 8.58 8.69 8.37 8.44 39,145
2018-11-20 8.81 8.81 8.29 8.40 38,453
2018-11-19 8.53 8.92 8.53 8.755 53,365
2018-11-16 8.90 8.90 8.46 8.585 40,008
2018-11-15 8.81 9.01 8.53 8.83 45,294
2018-11-14 9.01 9.01 8.61 8.835 35,382
2018-11-13 9.30 9.32 8.945 8.945 65,744
2018-11-12 9.14 9.37 8.96 9.25 36,668
2018-11-09 9.31 9.47 8.92 9.095 93,861
2018-11-08 9.06 9.42 8.93 9.30 67,411
2018-11-07 9.38 9.45 8.90 9.115 76,395
2018-11-06 9.13 9.49 9.13 9.275 71,513
2018-11-05 9.20 9.43 8.70 9.39 141,516
2018-11-02 9.19 9.48 9.11 9.425 116,753
2018-11-01 8.56 9.13 8.03 8.85 233,170
2018-10-31 9.60 10.03 7.92 7.925 480,397
2018-10-30 13.97 14.23 13.85 14.20 62,269
2018-10-29 14.09 14.09 13.58 13.67 43,444

» More Owens & Minor Stock Price History

To see other companies like Owens & Minor (OMI), view our stock market today for news, and other data.