Historical Stock Prices

OMI 
$35.16
*  
0.13
0.37%
Get OMI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading OMI now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 35.16 35.44 34.89 35.16 631,115
07/30/2015 34.6 35.0438 34.47 35.03 561,582
07/29/2015 35.32 35.33 34.55 34.65 928,911
07/28/2015 33.92 35.55 33.11 35.31 2,209,182
07/27/2015 33.54 34.32 33.35 33.96 868,132
07/24/2015 34.03 34.07 33.54 33.6 537,996
07/23/2015 34.74 34.76 34.115 34.17 675,566
07/22/2015 34.25 34.73 34.25 34.7 363,348
07/21/2015 34.39 34.58 34.295 34.36 481,806
07/20/2015 34.49 34.54 34.29 34.43 494,724
07/17/2015 34.46 34.55 34.35 34.43 473,335
07/16/2015 34.39 34.52 34.24 34.47 310,934
07/15/2015 34.17 34.32 34 34.24 303,004
07/14/2015 34.08 34.21 33.97 34.08 304,789
07/13/2015 33.99 34.15 33.88 34.12 245,462
07/10/2015 33.51 34.03 33.45 33.76 345,414
07/09/2015 33.63 33.63 33.1 33.18 382,934
07/08/2015 33.4 33.63 33.1 33.24 332,530
07/07/2015 33.42 33.6 33.037 33.57 362,031
07/06/2015 33.06 33.47 32.75 33.36 448,426
07/02/2015 34.11 34.11 33.135 33.23 551,449
07/01/2015 34.14 34.26 33.95 34 629,102
06/30/2015 34.3 34.35 33.91 34 589,055
06/29/2015 34.24 34.6 34.015 34.07 582,092
06/26/2015 34.4 34.54 34.22 34.44 882,525
06/25/2015 34.21 34.42 33.91 34.4 486,494
06/24/2015 34.26 34.3699 34.01 34.08 600,282
06/23/2015 34.31 34.4 34.19 34.3 359,245
06/22/2015 34.34 34.51 34.14 34.27 539,621
06/19/2015 34.39 34.39 34.03 34.27 574,434
06/18/2015 34.18 34.385 34.03 34.25 436,510
06/17/2015 34.23 34.23 33.9 34.03 431,949
06/16/2015 33.83 34.19 33.7 34.14 577,835
06/15/2015 33.77 34.04 33.58 33.79 670,845
06/12/2015 33.87 34.08 33.77 33.99 590,432
06/11/2015 33.59 34.04 33.44 34.02 779,441
06/10/2015 33.01 33.74 32.91 33.72 860,213
06/09/2015 32.87 33.14 32.79 32.91 317,162
06/08/2015 33.13 33.17 32.87 32.88 308,335
06/05/2015 33.18 33.2 32.77 33.11 430,854
06/04/2015 33.3 33.41 33.09 33.18 357,551
06/03/2015 33.31 33.552 33.04 33.41 317,213
06/02/2015 33.38 33.6 33.12 33.29 321,230
06/01/2015 33.44 33.8 33.17 33.5 333,837
05/29/2015 33.68 33.79 33.19 33.32 450,128
05/28/2015 33.76 34.08 33.575 33.79 690,124
05/27/2015 33.62 33.9 33.355 33.87 316,835
05/26/2015 34.06 34.1 33.63 33.65 305,827
05/22/2015 34.05 34.5 34.05 34.2 338,526
05/21/2015 34.09 34.29 33.92 34.14 432,720
05/20/2015 34.1 34.21 33.91 34.04 244,171
05/19/2015 33.97 34.06 33.89 33.96 359,630
05/18/2015 33.6 34.16 33.56 34 375,039
05/15/2015 33.63 33.95 33.34 33.68 312,149
05/14/2015 33.36 33.675 33.22 33.65 320,405
05/13/2015 33.41 33.74 33.25 33.28 322,591
05/12/2015 33.2 33.56 32.89 33.41 411,089
05/11/2015 33.49 33.678 33.31 33.37 359,349
05/08/2015 33.83 34.01 33.49 33.54 427,078
05/07/2015 33.41 33.95 33.2666 33.6 336,409
05/06/2015 33.7 33.796 33.255 33.45 388,580
05/05/2015 34 34.15 33.48 33.53 354,862
05/04/2015 33.71 34.18 33.71 33.97 391,702
05/01/2015 33.74 33.9 33.46 33.73 417,565
04/30/2015 34.1 34.49 33.65 33.72 669,479
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?