Quantcast

Owens & Minor, Inc. Common Stock Historical Stock Prices

OMI 
$3.4
*  
0.02
0.59%
Get OMI Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading OMI now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    OMI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 3.40 3.46 3.355 3.40 1,261,344
04/22/2019 3.39 3.46 3.355 3.4 1,261,344
04/18/2019 3.61 3.62 3.35 3.38 2,004,554
04/17/2019 3.8 3.81 3.57 3.62 1,401,430
04/16/2019 3.75 3.85 3.67 3.79 1,199,832
04/15/2019 3.78 3.83 3.64 3.75 1,301,943
04/12/2019 3.82 3.955 3.75 3.77 1,026,267
04/11/2019 3.87 3.87 3.69 3.8 1,607,360
04/10/2019 4.01 4.08 3.83 3.86 2,570,648
04/09/2019 3.98 4.085 3.945 4.02 1,944,385
04/08/2019 3.99 4.05 3.9074 4 1,671,301
04/05/2019 4.1 4.1897 3.98 3.99 1,338,640
04/04/2019 4.02 4.17 3.9 4.07 2,117,952
04/03/2019 4.12 4.24 3.96 4.01 2,053,071
04/02/2019 4.14 4.29 3.95 4.09 1,643,897
04/01/2019 4.12 4.3 4.07 4.16 1,565,665
03/29/2019 4.08 4.32 4.01 4.1 1,922,406
03/28/2019 4.16 4.2 4.03 4.07 940,876
03/27/2019 4.19 4.29 4.13 4.16 941,183
03/26/2019 4.26 4.35 4.17 4.19 1,091,204
03/25/2019 4.38 4.4081 4.15 4.26 3,137,825
03/22/2019 4.55 4.623 4.36 4.36 1,512,675
03/21/2019 4.56 4.705 4.55 4.57 1,081,521
03/20/2019 4.49 4.59 4.38 4.57 1,847,447
03/19/2019 4.54 4.6 4.44 4.54 1,562,014
03/18/2019 4.84 4.84 4.41 4.54 2,003,154
03/15/2019 4.75 5.02 4.73 4.84 5,108,767
03/14/2019 4.8 4.94 4.71 4.74 1,398,897
03/13/2019 4.71 4.92 4.66 4.82 1,524,160
03/12/2019 4.76 4.91 4.62 4.72 1,662,962
03/11/2019 4.5 4.81 4.39 4.76 2,188,031
03/08/2019 4.63 4.67 4.44 4.44 2,140,425
03/07/2019 4.72 4.83 4.64 4.67 2,012,132
03/06/2019 5.23 5.32 4.7 4.71 3,261,611
03/05/2019 5.7 5.7 5.13 5.25 2,758,333
03/04/2019 6.06 6.08 5.575 5.69 1,954,491
03/01/2019 6.33 6.34 6.01 6.06 1,706,207
02/28/2019 6.24 6.33 6.06 6.24 1,841,823
02/27/2019 6.07 6.27 6 6.21 1,194,963
02/26/2019 6.41 6.5 6.01 6.1 2,295,289
02/25/2019 6.37 6.74 6.32 6.42 2,112,663
02/22/2019 6.6 6.6 6.25 6.38 2,445,372
02/21/2019 6.47 6.7 6.41 6.62 2,250,886
02/20/2019 6.53 7.15 6.27 6.55 9,516,290
02/19/2019 7.68 8.08 7.68 7.94 1,742,378
02/15/2019 7.57 7.82 7.49 7.7 1,144,325
02/14/2019 7.55 7.63 7.43 7.55 771,206
02/13/2019 7.66 7.76 7.39 7.59 1,187,771
02/12/2019 7.56 7.82 7.5 7.67 808,764
02/11/2019 7.32 7.51 7.1151 7.47 968,457
02/08/2019 7.57 7.57 7.1 7.32 882,161
02/07/2019 7.63 7.76 7.35 7.56 1,112,910
02/06/2019 7.7 7.88 7.525 7.63 1,092,570
02/05/2019 7.56 8.2199 7.53 7.75 1,044,937
02/04/2019 7.51 7.55 7.39 7.52 883,946
02/01/2019 7.56 7.7 7.445 7.54 986,244
01/31/2019 7.65 7.88 7.55 7.57 1,618,724
01/30/2019 7.68 7.76 7.52 7.66 831,905
01/29/2019 7.62 7.69 7.51 7.65 574,467
01/28/2019 7.57 7.69 7.34 7.62 781,027
01/25/2019 7.52 7.66 7.4 7.6 986,222
01/24/2019 7.41 7.54 7.3 7.51 764,268
01/23/2019 7.72 7.84 7.34 7.42 1,118,245
01/22/2019 7.26 7.97 7.26 7.72 1,757,912
*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?



Smart Portfolio