Historical Stock Prices

OMI 
$34.15
*  
0.39
1.16%
Get OMI Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 33.83 34.19 33.78 34.15 256,431
03/26/2015 33.86 33.99 33.64 33.76 361,629
03/25/2015 34.22 34.59 33.86 33.91 466,813
03/24/2015 34.42 34.48 34.16 34.23 288,819
03/23/2015 34.22 34.5 34.15 34.35 382,029
03/20/2015 34.36 34.44 34.03 34.2 814,369
03/19/2015 33.81 34.29 33.81 34.17 388,899
03/18/2015 33.5 34.11 33.29 33.95 464,489
03/17/2015 33.47 33.71 33.36 33.6 409,952
03/16/2015 33.6 34.03 33.42 33.64 361,235
03/13/2015 33.7 33.74 32.99 33.41 347,943
03/12/2015 33.53 33.71 33.305 33.71 308,079
03/11/2015 33.42 33.63 33.195 33.41 435,546
03/10/2015 33.48 33.72 33.27 33.42 323,691
03/09/2015 33.92 34.01 33.67 33.85 370,046
03/06/2015 34.22 34.28 33.59 33.84 466,287
03/05/2015 34.97 35.04 34.39 34.45 540,633
03/04/2015 35.19 35.32 34.84 34.97 345,906
03/03/2015 35.72 35.72 35.14 35.33 335,904
03/02/2015 35.75 36.06 35.54 35.88 220,161
02/27/2015 35.74 35.87 35.59 35.66 270,728
02/26/2015 35.67 35.95 35.63 35.9 272,308
02/25/2015 35.6 35.75 35.46 35.73 315,591
02/24/2015 35.46 35.725 35.32 35.69 310,242
02/23/2015 35.17 35.45 34.84 35.44 471,700
02/20/2015 34.59 35.21 34.22 35.2 459,154
02/19/2015 34.76 34.8 34.115 34.61 628,263
02/18/2015 35.34 35.85 34.24 34.81 851,421
02/17/2015 36.18 36.22 35.63 35.63 555,176
02/13/2015 36.01 36.19 35.65 35.99 404,617
02/12/2015 36.05 36.05 35.69 35.96 301,614
02/11/2015 35.82 35.95 35.55 35.81 315,008
02/10/2015 35.69 35.82 35.41 35.79 446,457
02/09/2015 35.76 35.88 35.34 35.5 381,152
02/06/2015 35.97 36.35 35.62 35.77 475,847
02/05/2015 35.27 35.87 35.24 35.78 245,195
02/04/2015 35 35.44 34.9637 35.07 277,804
02/03/2015 35 35.17 34.756 35.09 284,059
02/02/2015 34.43 34.8 33.85 34.69 263,181
01/30/2015 34.86 35.0091 34.19 34.23 240,717
01/29/2015 34.93 35.06 34.59 34.99 275,087
01/28/2015 35.75 35.92 34.685 34.8 246,498
01/27/2015 35.26 35.7 35.11 35.53 277,840
01/26/2015 35.22 35.53 34.85 35.53 232,974
01/23/2015 35.35 35.48 35.09 35.31 185,276
01/22/2015 34.76 35.5 34.3 35.49 481,551
01/21/2015 34.58 34.65 34.23 34.49 274,698
01/20/2015 35.04 35.1 34.34 34.58 184,114
01/16/2015 34.36 34.99 34.355 34.94 257,868
01/15/2015 35.29 35.29 34.46 34.54 379,353
01/14/2015 35.15 35.5 34.98 35.21 168,286
01/13/2015 35.65 35.97 35.18 35.52 347,056
01/12/2015 35.39 35.55 35.1 35.35 328,676
01/09/2015 35.41 35.5 35.194 35.32 247,290
01/08/2015 35.32 35.58 35.13 35.51 509,359
01/07/2015 34.51 34.98 34.38 34.97 305,512
01/06/2015 35 35.19 34.02 34.24 328,570
01/05/2015 34.65 35.18 34.53 34.91 455,403
01/02/2015 35.35 35.49 34.71 34.91 356,468
12/31/2014 35.53 35.67 35.09 35.11 390,066
12/30/2014 35.32 35.58 35.22 35.32 168,088
12/29/2014 35.31 35.58 35.25 35.38 270,536
12/26/2014 35.42 35.56 35.256 35.4 162,532
12/24/2014 35.3 35.52 35.23 35.31 153,433
12/23/2014 35.38 35.56 34.825 35.3 558,255
12/22/2014 34.66 35.12 34.66 35.1 208,297
12/19/2014 34.53 34.83 34.16 34.74 678,635
12/18/2014 34.55 34.65 34.26 34.55 277,402
12/17/2014 33.36 34.15 33.07 34.13 358,684
12/16/2014 33.21 33.95 33.09 33.22 399,369
12/15/2014 33.67 33.75 33.02 33.26 320,311
12/12/2014 33.79 34.05 33.424 33.48 349,656
12/11/2014 34.25 34.47 34.01 34.1 230,979
12/10/2014 34.97 35 34.01 34.07 368,068
12/09/2014 34.5 35 34.2 34.98 502,458
12/08/2014 35.48 35.48 34.7601 34.9 503,579
12/05/2014 34.81 35.5 34.62 35.37 647,147
12/04/2014 34.91 35.17 34.7477 34.99 461,141
12/03/2014 34.7 34.94 34.6 34.89 394,736
12/02/2014 34.68 34.89 34.54 34.71 362,906
12/01/2014 34.18 34.79 34.01 34.63 518,197
11/28/2014 34.3 34.93 34.16 34.21 411,014
11/26/2014 34.12 34.32 34.01 34.18 290,151
11/25/2014 34.19 34.19 33.86 34.11 291,021
11/24/2014 33.33 34.06 33.26 34.03 378,893
11/21/2014 33.58 33.58 33.25 33.32 505,704
11/20/2014 32.95 33.29 32.76 33.2 481,798
11/19/2014 33.27 33.27 32.9 33.03 410,710
11/18/2014 33.36 33.69 33.24 33.3 512,223
11/17/2014 33.62 33.77 33.285 33.37 548,135
11/14/2014 34.03 34.06 33.69 33.74 589,250
11/13/2014 33.95 34.14 33.9 34.01 274,352
11/12/2014 33.78 34.05 33.78 33.97 337,924
11/11/2014 33.86 33.96 33.7 33.92 291,703
11/10/2014 34 34.03 33.61 33.88 501,254
11/07/2014 34.24 34.27 33.89 33.95 390,751
11/06/2014 33.86 34.245 33.84 34.22 288,157
11/05/2014 33.8 33.91 33.59 33.7 328,685
11/04/2014 33.12 33.62 33.01 33.58 400,846
11/03/2014 33.32 33.43 32.94 33.12 596,322
10/31/2014 33.53 33.85 33.26 33.32 852,813
10/30/2014 32.55 33.06 32.5125 33.05 701,439
10/29/2014 33.17 33.38 32.49 32.58 1,031,610
10/28/2014 33.25 33.74 32.34 33.02 1,146,998
10/27/2014 33.67 33.99 33.605 33.78 662,966
10/24/2014 33.72 33.87 33.57 33.74 528,697
10/23/2014 33.81 33.87 33.44 33.58 691,756
10/22/2014 33.48 33.82 33.335 33.37 521,312
10/21/2014 32.64 33.51 32.63 33.42 536,283
10/20/2014 31.72 32.33 31.55 32.32 446,609
10/17/2014 32.64 32.64 31.55 31.72 683,172
10/16/2014 31.83 32.64 31.82 32.24 570,821
10/15/2014 31.93 32.31 31.69 32.18 710,816
10/14/2014 32.54 32.93 32.35 32.41 492,611
10/13/2014 32.12 32.55 32.05 32.29 437,660
10/10/2014 32 32.65 32 32.02 398,002
10/09/2014 32.75 32.87 32.02 32.05 741,710
10/08/2014 31.99 32.88 31.98 32.85 534,602
10/07/2014 32.17 32.19 31.91 31.95 682,151
10/06/2014 32.66 32.75 32.32 32.35 368,790
10/03/2014 32.79 32.9 32.47 32.56 363,690
10/02/2014 32.24 32.66 32.1347 32.46 379,135
10/01/2014 32.78 32.78 32.1 32.23 628,421
09/30/2014 33.07 33.21 32.73 32.74 472,539
09/29/2014 32.87 33.11 32.61 33.06 264,228
09/26/2014 32.92 33.06 32.7408 33.06 288,554
09/25/2014 33.29 33.29 32.77 32.92 419,921
09/24/2014 33.14 33.4 32.92 33.38 478,929
09/23/2014 33.28 33.3 33.02 33.04 478,900
09/22/2014 34.02 34.16 33.35 33.44 591,797
09/19/2014 34.77 34.9272 34.2 34.22 678,423
09/18/2014 34.53 34.92 34.4 34.7 363,993
09/17/2014 34.44 34.54 34.16 34.43 393,990
09/16/2014 34.26 34.51 34.19 34.44 539,542
09/15/2014 34.4 34.47 34.22 34.37 537,900
09/12/2014 34.55 34.6 34.375 34.47 575,918
09/11/2014 34.4 34.6 34.28 34.58 495,070
09/10/2014 34.6 34.78 34.45 34.71 391,168
09/09/2014 34.31 34.66 34.202 34.6 502,289
09/08/2014 34.36 34.47 34.32 34.45 379,740
09/05/2014 34.25 34.38 34.03 34.36 161,087
09/04/2014 34.24 34.37 34.09 34.28 239,773
09/03/2014 34.38 34.38 34 34.09 527,179
09/02/2014 34.38 34.41 33.97 34.25 494,098
08/29/2014 34.32 34.47 34.24 34.4 231,956
08/28/2014 34.56 34.63 34.25 34.27 257,632
08/27/2014 34.3 34.6 34.22 34.6 349,863
08/26/2014 34.37 34.548 34.21 34.38 356,513
08/25/2014 34.47 34.62 34.26 34.39 300,924
08/22/2014 34.36 34.5 34.295 34.4 378,379
08/21/2014 34.11 34.38 34.06 34.37 286,282
08/20/2014 34.04 34.19 33.88 34.16 256,630
08/19/2014 33.96 34.16 33.7901 34.16 291,067
08/18/2014 33.78 33.99 33.669 33.82 235,315
08/15/2014 33.9 33.9 33.27 33.48 377,894
08/14/2014 33.48 33.67 33.33 33.66 192,381
08/13/2014 33.27 33.59 33.27 33.38 264,114
08/12/2014 33.16 33.49 33.1 33.23 290,400
08/11/2014 33.29 33.49 33.1 33.3 375,420
08/08/2014 33.25 33.47 33.03 33.25 306,392
08/07/2014 33.23 33.33 33.1 33.31 764,150
08/06/2014 32.88 33.28 32.78 33.11 386,073
08/05/2014 32.51 33.19 32.51 33 1,017,255
08/04/2014 32.69 32.7 32.13 32.66 845,577
08/01/2014 33.08 33.24 32.47 32.55 700,602
07/31/2014 33.32 33.55 33.08 33.09 729,745
07/30/2014 33.54 33.72 33.35 33.65 613,419
07/29/2014 32.34 33.68 31.92 33.52 2,607,479
07/28/2014 34.44 35.06 34.21 34.96 474,360
07/25/2014 34.28 34.52 34.22 34.44 277,360
07/24/2014 34.81 34.95 34.44 34.47 256,037
07/23/2014 34.83 34.92 34.64 34.81 246,667
07/22/2014 34.49 34.91 34.37 34.67 311,563
07/21/2014 34.58 34.66 34.11 34.36 275,430
07/18/2014 34.41 34.805 34.25 34.78 478,314
07/17/2014 34.23 34.66 34.04 34.39 693,924
07/16/2014 34.27 34.63 33.99 34.39 459,833
07/15/2014 34.01 34.21 33.65 34.16 312,037
07/14/2014 34.11 34.15 33.98 34.02 246,637
07/11/2014 34.03 34.22 33.8 33.95 342,438
07/10/2014 34 34.2999 33.8 34.17 311,777
07/09/2014 34.96 35.01 34.34 34.44 303,495
07/08/2014 34.87 35.06 34.64 34.92 532,068
07/07/2014 34.86 34.9 34.66 34.86 398,974
07/03/2014 34.69 34.945 34.3701 34.92 145,041
07/02/2014 35.04 35.142 34.41 34.51 527,393
07/01/2014 34.13 35.2 34.13 35.01 855,903
06/30/2014 34.58 34.62 33.91 33.98 743,763
06/27/2014 34.85 35.08 34.57 34.59 885,890
06/26/2014 35.26 35.54 35 35.08 568,975
06/25/2014 34.8 35.41 34.8 35.38 337,764
06/24/2014 34.75 35.16 34.55 34.85 357,523
06/23/2014 34.98 35.11 34.68 34.84 208,793
06/20/2014 34.96 35.36 34.862 35.06 884,309
06/19/2014 35.07 35.27 34.78 34.9 324,377
06/18/2014 34.49 35.07 34.45 34.99 448,943
06/17/2014 34.19 34.685 34.132 34.48 310,404
06/16/2014 34.15 34.41 33.81 34.15 342,399
06/13/2014 34.16 34.33 34.075 34.21 290,727
06/12/2014 34.34 34.3777 34.05 34.19 310,471
06/11/2014 35.37 35.37 34.69 34.75 287,012
06/10/2014 35.28 35.52 35.26 35.43 292,773
06/09/2014 35.26 35.5 35.09 35.4 773,106
06/06/2014 35 35.32 34.91 35.31 412,588
06/05/2014 34.58 34.98 34.38 34.84 352,819
06/04/2014 34.48 34.65 34.35 34.52 247,541
06/03/2014 34.34 34.61 34.2 34.52 465,290
06/02/2014 34.66 34.8 34.32 34.53 321,810
05/30/2014 34.35 34.71 34.24 34.68 509,544
05/29/2014 34.3 34.44 34.16 34.27 312,216
05/28/2014 34.21 34.28 34.01 34.13 299,226
05/27/2014 33.84 34.11 33.74 34.11 309,977
05/23/2014 33.56 33.78 33.54 33.67 325,693
05/22/2014 33.3 33.69 33.27 33.49 395,387
05/21/2014 33.01 33.57 32.89 33.32 481,199
05/20/2014 32.85 32.9 32.49 32.83 742,312
05/19/2014 32.71 33.22 32.49 32.85 848,794
05/16/2014 33.05 33.07 32.28 32.69 919,972
05/15/2014 33 33.19 32.6101 32.92 508,433
05/14/2014 33.64 33.77 33.07 33.11 395,884
05/13/2014 33.54 33.86 33.5 33.66 501,342
05/12/2014 33.5 34 33.47 33.51 572,953
05/09/2014 32.6 33.365 32.54 33.34 531,494
05/08/2014 32.35 33.18 32.31 32.59 629,839
05/07/2014 32.61 32.74 32.28 32.41 562,033
05/06/2014 32.65 32.74 32.35 32.62 853,543
05/05/2014 32.02 32.7 31.71 32.63 996,312
05/02/2014 33.1 33.14 32.2 32.22 1,010,559
05/01/2014 33.28 33.72 33.03 33.18 752,080
04/30/2014 33.98 34.14 33.23 33.54 504,026
04/29/2014 33.83 34.95 33.66 34.08 673,368
04/28/2014 34.98 35.581 34.84 35.41 468,086
04/25/2014 35.11 35.34 34.86 34.93 521,807
04/24/2014 35.68 35.8075 35.15 35.22 397,000
04/23/2014 35.09 35.6 35.02 35.51 545,181
04/22/2014 34.54 35.26 34.54 35.19 556,654
04/21/2014 34.55 34.64 34.35 34.5 145,917
04/17/2014 34.34 34.61 34.2401 34.51 395,907
04/16/2014 34.6 34.73 34.19 34.34 258,543
04/15/2014 34.21 34.61 33.8 34.4 387,596
04/14/2014 33.96 34.27 33.63 34.24 510,832
04/11/2014 34.31 34.5224 33.75 33.78 380,973
04/10/2014 35.01 35.14 34.38 34.51 562,266
04/09/2014 34.96 34.99 34.58 34.94 293,536
04/08/2014 34.63 35.01 34.45 34.79 352,273
04/07/2014 34.97 35.039 34.5 34.69 377,965
04/04/2014 35.88 35.99 34.97 35.1 407,460
04/03/2014 35.46 35.65 35.28 35.59 330,752
04/02/2014 35.69 35.81 35.33 35.37 483,466
04/01/2014 35.05 35.73 34.73 35.69 535,784
03/31/2014 34.74 35.19 34.62 35.03 518,494
03/28/2014 33.95 34.55 33.95 34.54 463,061
03/27/2014 34 34.19 33.84 33.95 386,400
*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?