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
2018-09-21 17.20 17.26 17.09 17.15 33,541
2018-09-20 17.28 17.36 17.10 17.26 59,917
2018-09-19 17.25 17.26 17.04 17.145 62,420
2018-09-18 17.11 17.27 16.91 17.065 39,998
2018-09-17 16.56 17.15 16.56 17.02 109,209
2018-09-14 17.63 17.63 16.23 16.29 122,251
2018-09-13 18.14 18.40 17.90 17.985 35,735
2018-09-12 17.99 18.26 17.95 18.23 37,433
2018-09-11 17.85 17.85 17.36 17.79 32,508
2018-09-10 18.30 18.30 17.69 17.835 48,556
2018-09-07 17.73 18.14 17.62 18.025 57,584
2018-09-06 17.48 17.76 17.42 17.63 84,986
2018-09-05 17.21 17.77 17.21 17.615 60,826
2018-09-04 16.91 17.28 16.82 17.175 39,636
2018-08-31 16.94 16.98 16.66 16.97 71,990
2018-08-30 16.73 17.10 16.73 17.045 49,668
2018-08-29 16.82 16.97 16.73 16.95 59,122
2018-08-28 16.99 17.09 16.76 16.875 43,334
2018-08-27 16.78 17.19 16.76 16.805 37,750
2018-08-24 16.59 16.71 16.53 16.64 53,157
2018-08-23 16.55 16.63 16.51 16.60 39,821
2018-08-22 16.45 16.69 16.45 16.585 56,993
2018-08-21 16.23 16.67 16.18 16.59 54,631
2018-08-20 15.94 16.35 15.94 16.315 75,554
2018-08-17 15.61 16.01 15.61 15.89 50,898
2018-08-16 15.405 15.625 15.16 15.485 57,119
2018-08-15 15.24 15.24 14.61 15.165 68,457
2018-08-14 15.25 15.30 15.09 15.195 45,717
2018-08-13 14.25 14.97 14.25 14.915 83,603
2018-08-10 14.82 14.84 14.095 14.095 116,413

» More Owens & Minor Stock Price History

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