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
2018-02-20 16.32 16.32 15.05 15.39 235,900
2018-02-16 15.85 16.44 15.85 16.11 201,483
2018-02-15 15.56 15.65 15.31 15.55 328,794
2018-02-14 15.49 16.32 15.23 15.44 338,899
2018-02-13 14.95 15.02 14.40 14.92 139,882
2018-02-12 15.62 15.95 15.46 15.71 127,504
2018-02-09 15.95 15.95 15.04 15.70 145,818
2018-02-08 16.32 16.68 15.92 15.92 84,573
2018-02-07 16.59 16.83 16.30 16.44 54,791
2018-02-06 15.72 16.47 15.72 16.39 134,449
2018-02-05 17.57 17.65 16.36 16.36 218,922
2018-02-02 17.45 17.70 17.195 17.55 238,039
2018-02-01 18.60 19.21 17.23 17.76 320,715
2018-01-31 22.19 22.19 20.82 20.95 107,265
2018-01-30 22.39 22.55 21.70 22.40 95,803
2018-01-29 22.10 22.86 22.10 22.71 62,866
2018-01-26 21.59 22.36 21.59 22.00 113,963
2018-01-25 21.91 21.91 21.53 21.76 44,119
2018-01-24 21.70 21.94 21.64 21.75 97,344
2018-01-23 22.08 22.11 21.39 21.57 127,934
2018-01-22 21.60 22.61 21.57 22.61 95,253
2018-01-19 21.11 21.51 20.49 21.44 48,885
2018-01-18 21.86 21.86 21.03 21.16 56,209
2018-01-17 21.78 21.86 21.19 21.70 101,721
2018-01-16 20.93 21.76 20.86 21.73 150,762
2018-01-12 20.85 20.96 20.62 20.625 36,875
2018-01-11 20.38 20.88 20.38 20.83 41,315
2018-01-10 19.95 20.38 19.86 20.33 36,918
2018-01-09 19.90 20.05 19.66 19.96 38,060
2018-01-08 19.97 19.97 18.82 19.81 68,900

» More Owens & Minor Stock Price History

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