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
2017-11-24 19.02 19.02 18.29 18.35 27,847
2017-11-22 18.46 19.34 18.45 19.04 61,063
2017-11-21 18.08 18.53 18.00 18.38 73,181
2017-11-20 18.50 18.50 17.79 18.12 100,117
2017-11-17 18.85 19.25 18.61 19.14 67,831
2017-11-16 18.95 19.03 18.76 18.91 124,468
2017-11-15 18.32 18.87 18.21 18.73 113,941
2017-11-14 18.69 18.69 18.14 18.43 65,629
2017-11-13 18.45 18.71 18.40 18.66 111,329
2017-11-10 18.60 18.86 18.10 18.27 95,404
2017-11-09 18.85 18.99 18.57 18.68 94,075
2017-11-08 19.02 19.05 18.62 18.89 84,988
2017-11-07 19.37 19.37 18.81 19.03 95,586
2017-11-06 19.51 19.61 19.17 19.36 116,176
2017-11-03 19.93 20.26 19.49 19.55 116,549
2017-11-02 20.27 20.27 18.68 18.78 166,439
2017-11-01 21.44 21.44 20.05 20.98 209,655
2017-10-31 25.11 25.11 24.33 24.66 183,331
2017-10-30 26.34 26.34 24.41 24.59 212,113
2017-10-27 27.83 27.83 25.91 26.01 163,824
2017-10-26 28.80 29.00 27.55 27.61 79,745
2017-10-25 29.06 29.06 28.45 28.61 40,952
2017-10-24 28.73 29.28 28.65 29.00 64,942
2017-10-23 29.30 29.30 28.53 28.595 48,293
2017-10-20 28.86 29.27 28.725 29.22 42,791
2017-10-19 28.55 28.70 28.39 28.60 26,169
2017-10-18 28.53 28.74 28.47 28.48 50,421
2017-10-17 28.04 28.36 27.99 28.29 29,729
2017-10-16 28.21 28.36 27.71 27.85 29,930
2017-10-13 28.23 28.31 27.89 27.97 29,662

» More Owens & Minor Stock Price History

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