OMI - Owens & Minor, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201729.3029.3628.5328.5928.59627,000
Oct 20, 201728.8129.2928.7029.2629.26648,900
Oct 19, 201728.4828.7428.3928.6028.60403,400
Oct 18, 201728.3428.7528.3428.4828.48771,800
Oct 17, 201727.8928.3727.8928.3128.31762,100
Oct 16, 201728.1528.4427.7127.8627.86528,300
Oct 13, 201728.2728.4627.8727.9827.98579,000
Oct 12, 201728.1028.4427.9128.3928.39787,200
Oct 11, 201728.1228.3428.0228.0928.09675,000
Oct 10, 201728.3028.5528.0328.1828.18608,300
Oct 09, 201729.3629.5728.2528.3028.30973,400
Oct 06, 201729.4729.5029.2729.3629.36498,800
Oct 05, 201729.3329.5829.2429.4829.48423,700
Oct 04, 201729.6029.7629.1629.2329.23510,100
Oct 03, 201729.7029.7029.2929.6129.61493,200
Oct 02, 201729.3529.6529.1629.6429.64703,300
Sep 29, 201729.5629.6929.1129.2029.20730,200
Sep 28, 201729.7429.8329.3529.5929.591,140,800
Sep 27, 201728.6429.8528.4629.7629.76871,500
Sep 26, 201728.5828.7528.4528.4728.47744,800
Sep 25, 201728.4828.6928.3328.5928.59634,000
Sep 22, 201728.3928.8528.3028.5028.50679,900
Sep 21, 201728.8428.8928.3028.3228.32789,700
Sep 20, 201728.5729.0728.4728.8428.84831,800
Sep 19, 201728.4028.6128.3028.5128.51789,400
Sep 18, 201728.6228.8028.3128.4028.40456,000
Sep 15, 201728.5928.8828.3728.6028.601,197,800
Sep 14, 201728.2428.5327.9528.5228.52897,700
Sep 14, 20170.258 Dividend
Sep 13, 201728.8328.9028.3828.4828.22711,900
Sep 12, 201728.8029.0128.6228.8428.58769,100
Sep 11, 201728.4528.9528.3428.7728.51651,000
Sep 08, 201728.2428.5328.1528.2427.98822,000
Sep 07, 201728.4828.7728.1028.3328.071,102,100
Sep 06, 201728.1728.5828.0828.4828.22493,500
Sep 05, 201728.3328.5628.0628.1027.85501,700
Sep 01, 201728.6128.7128.0828.3328.07695,200
Aug 31, 201727.8928.4327.8527.9427.691,583,900
Aug 30, 201727.5627.8627.4227.7427.49594,300
Aug 29, 201727.3027.7727.2027.5827.33603,200
Aug 28, 201727.4727.6126.9927.3827.13667,300
Aug 25, 201727.1527.4927.1227.4127.16610,500
Aug 24, 201727.1327.2726.9727.0726.82726,300
Aug 23, 201727.3027.3026.9127.0926.84920,900
Aug 22, 201727.5027.6627.3127.3327.08551,400
Aug 21, 201727.6027.8827.3027.4527.20980,000
Aug 18, 201727.4027.8927.2327.6027.351,267,400
Aug 17, 201728.1428.3627.5127.5127.26690,900
Aug 16, 201728.0328.3728.0328.1327.88575,500
Aug 15, 201728.2028.2827.8928.0027.75698,400
Aug 14, 201728.3928.6728.0628.1027.85582,900
Aug 11, 201728.0028.4627.9828.2527.99869,000
Aug 10, 201728.5028.5328.1028.1527.891,342,400
Aug 09, 201729.0029.0828.4728.5328.271,268,100
Aug 08, 201728.7029.2728.5229.1028.841,349,600
Aug 07, 201728.3028.6528.1328.6428.381,136,700
Aug 04, 201728.9729.1228.3128.3928.13812,100
Aug 03, 201730.2530.3728.8829.0028.741,198,500
Aug 02, 201732.3432.3430.2730.3230.051,504,500
Aug 01, 201732.3132.3431.8832.1131.82612,900
Jul 31, 201732.2932.3632.1432.2331.94573,100
Jul 28, 201732.2932.3532.1332.2531.96493,400
Jul 27, 201732.3432.3531.9032.2131.92784,500
Jul 26, 201732.5132.5132.1132.2131.92493,700
Jul 25, 201731.9232.5131.8032.5132.22630,200
Jul 24, 201731.8632.0431.7631.8831.59359,100
Jul 21, 201732.2532.2531.7431.8531.56427,900
Jul 20, 201731.9532.1731.9132.0131.72399,100
Jul 19, 201731.7532.0131.7031.9931.70466,400
Jul 18, 201731.8031.8031.5531.6631.37461,400
Jul 17, 201731.9231.9631.6331.8031.51428,300
Jul 14, 201731.5232.0731.3931.8831.59339,000
Jul 13, 201731.6931.6931.3631.4831.19506,300
Jul 12, 201731.8032.0031.7231.7231.43564,100
Jul 11, 201731.8331.8531.5731.7931.50528,700
Jul 10, 201731.7432.0131.7031.7531.46557,800
Jul 07, 201731.7831.9731.5031.8331.54343,300
Jul 06, 201731.7531.9531.6131.6531.36480,300
Jul 05, 201732.1632.2131.6031.9231.63409,900
Jul 03, 201732.2332.4032.0232.1631.87198,600
Jun 30, 201732.2232.3431.9732.1931.90578,100
Jun 29, 201732.3432.4431.8632.0831.79264,100
Jun 28, 201732.4332.6232.3332.3332.04371,900
Jun 27, 201732.4032.6632.2332.2531.96465,200
Jun 26, 201731.8032.4931.7332.3532.06421,200
Jun 23, 201732.1732.3231.6731.7831.49941,900
Jun 22, 201731.9132.4731.9132.1731.88404,400
Jun 21, 201731.6931.8831.6031.7831.49419,500
Jun 20, 201731.7731.7731.4631.4931.20574,900
Jun 19, 201731.6031.6831.3531.6831.39699,400
Jun 16, 201731.7831.8431.3231.5431.251,057,900
Jun 15, 201731.9131.9531.6931.9331.64519,900
Jun 14, 201731.9332.1831.6931.9931.70643,000
Jun 13, 201732.3732.3731.9032.0931.80540,800
Jun 13, 20170.258 Dividend
Jun 12, 201732.2532.6132.2532.4931.94705,200
Jun 09, 201731.8732.5531.7732.2531.70688,600
Jun 08, 201731.6431.9431.5631.8231.28436,700
Jun 07, 201731.8531.8931.4831.6131.07410,900
Jun 06, 201732.1532.2231.6131.7631.22453,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...