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
2018-06-18 16.48 16.725 16.48 16.725 74,258
2018-06-15 16.37 16.56 16.21 16.53 55,073
2018-06-14 16.25 16.33 16.04 16.26 57,422
2018-06-13 16.57 16.73 16.345 16.40 62,189
2018-06-12 16.51 16.52 16.35 16.465 34,889
2018-06-11 16.34 16.75 16.34 16.495 60,175
2018-06-08 16.20 16.35 15.90 16.31 34,399
2018-06-07 16.10 16.29 15.99 16.06 73,341
2018-06-06 16.28 16.29 15.86 16.16 65,853
2018-06-05 16.24 16.24 15.76 16.08 85,862
2018-06-04 16.40 16.40 15.60 16.08 176,610
2018-06-01 16.43 16.57 16.33 16.48 21,269
2018-05-31 16.38 16.40 16.21 16.32 50,360
2018-05-30 16.15 16.39 16.15 16.33 30,697
2018-05-29 16.31 16.31 15.94 16.14 23,108
2018-05-25 16.44 16.75 16.31 16.37 29,073
2018-05-24 16.42 16.42 15.97 16.33 54,428
2018-05-23 16.41 16.49 16.28 16.45 30,668
2018-05-22 16.61 16.72 16.50 16.56 47,656
2018-05-21 16.99 16.99 16.66 16.70 23,030
2018-05-18 16.97 16.99 16.67 16.77 29,120
2018-05-17 16.61 17.03 16.58 16.89 33,699
2018-05-16 16.60 16.81 16.57 16.57 50,321
2018-05-15 16.17 16.66 16.17 16.495 74,161
2018-05-14 16.25 16.34 16.00 16.25 75,475
2018-05-11 15.70 16.37 15.70 16.27 61,331
2018-05-10 15.05 16.10 15.05 15.645 63,332
2018-05-09 14.90 15.10 14.80 14.99 52,806
2018-05-08 15.48 15.48 14.76 14.98 83,191
2018-05-07 15.69 15.70 15.41 15.44 29,388

» More Owens & Minor Stock Price History

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