Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

19.22 +1.01 (+5.55%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.649 5.859 5.555 5.799 963,853 +0.17(+3.01%)
Sep 27, 2019 5.679 5.859 5.545 5.630 1,113,168 -0.03(-0.53%)
Sep 26, 2019 5.570 5.779 5.430 5.659 1,360,783 +0.09(+1.61%)
Sep 25, 2019 5.440 5.744 5.440 5.570 1,044,624 +0.13(+2.39%)
Sep 24, 2019 5.450 5.580 5.280 5.440 1,470,527 +0.00(+0.00%)
Sep 23, 2019 5.679 5.819 5.230 5.440 1,883,628 -0.16(-2.85%)
Sep 20, 2019 5.520 5.749 5.520 5.600 2,360,685 +0.06(+1.08%)
Sep 19, 2019 5.600 5.789 5.440 5.540 1,335,618 -0.06(-1.07%)
Sep 18, 2019 5.789 5.839 5.540 5.600 1,819,067 -0.22(-3.77%)
Sep 17, 2019 5.719 6.129 5.639 5.819 1,873,748 -0.17(-2.83%)
Sep 16, 2019 6.248 6.508 5.859 5.989 2,040,235 -0.26(-4.15%)
Sep 13, 2019 7.137 7.137 6.019 6.248 4,078,978 -0.84(-11.80%)
Sep 12, 2019 8.152 8.252 7.064 7.084 2,566,675 -1.12(-13.63%)
Sep 11, 2019 8.032 8.411 7.863 8.202 2,069,293 +0.06(+0.74%)
Sep 10, 2019 7.424 8.172 7.424 8.142 2,701,296 +0.73(+9.82%)
Sep 09, 2019 7.194 7.424 6.905 7.414 1,998,997 +0.36(+5.09%)
Sep 06, 2019 6.965 7.274 6.835 7.054 2,575,389 +0.16(+2.32%)
Sep 05, 2019 6.476 7.105 6.446 6.895 3,109,957 +0.52(+8.14%)
Sep 04, 2019 5.667 6.675 5.667 6.376 3,623,050 +0.86(+15.55%)
Sep 03, 2019 5.059 5.573 4.879 5.518 2,739,747 +0.45(+8.86%)
Aug 30, 2019 4.969 5.109 4.909 5.069 1,264,994 +0.15(+3.04%)
Aug 29, 2019 4.759 4.939 4.749 4.919 958,452 +0.21(+4.45%)
Aug 28, 2019 4.630 4.789 4.530 4.710 876,054 +0.09(+1.94%)
Aug 27, 2019 4.939 4.969 4.490 4.620 1,211,955 -0.29(-5.89%)
Aug 26, 2019 4.670 4.919 4.590 4.909 681,483 +0.31(+6.72%)
Aug 23, 2019 4.799 4.959 4.530 4.600 949,197 -0.21(-4.36%)
Aug 22, 2019 4.720 4.909 4.690 4.809 821,712 +0.12(+2.55%)
Aug 21, 2019 4.979 5.059 4.600 4.690 1,523,704 -0.22(-4.47%)
Aug 20, 2019 4.939 5.169 4.899 4.909 738,543 -0.04(-0.81%)
Aug 19, 2019 4.879 5.149 4.879 4.949 1,031,446 +0.10(+2.06%)
Aug 16, 2019 4.839 4.919 4.720 4.849 906,202 +0.03(+0.62%)
Aug 15, 2019 4.799 4.949 4.630 4.819 763,598 +0.08(+1.68%)
Aug 14, 2019 5.059 5.089 4.600 4.740 1,674,208 -0.39(-7.59%)
Aug 13, 2019 4.859 5.278 4.710 5.129 1,795,359 +0.33(+6.86%)
Aug 12, 2019 4.600 4.959 4.550 4.799 1,505,501 +0.15(+3.22%)
Aug 09, 2019 4.540 4.809 4.430 4.650 2,399,801 +0.13(+2.87%)
Aug 08, 2019 4.031 4.879 3.881 4.520 4,645,192 +0.46(+11.30%)
Aug 07, 2019 3.213 4.370 3.203 4.061 6,452,968 +1.22(+42.81%)
Aug 06, 2019 2.904 3.013 2.804 2.844 1,447,040 -0.05(-1.72%)
Aug 05, 2019 2.874 2.933 2.744 2.894 1,090,429 +0.02(+0.69%)
Aug 02, 2019 2.774 2.933 2.764 2.874 959,920 +0.06(+2.13%)
Aug 01, 2019 2.664 2.844 2.664 2.814 909,188 +0.11(+4.06%)
Jul 31, 2019 2.684 2.764 2.634 2.704 916,010 +0.02(+0.74%)
Jul 30, 2019 2.614 2.734 2.529 2.684 961,830 +0.04(+1.51%)
Jul 29, 2019 2.664 2.694 2.594 2.644 458,689 -0.02(-0.75%)
Jul 26, 2019 2.594 2.774 2.519 2.664 1,067,458 +0.09(+3.49%)
Jul 25, 2019 2.634 2.634 2.475 2.574 844,019 -0.06(-2.27%)
Jul 24, 2019 2.524 2.674 2.499 2.634 738,043 +0.12(+4.76%)
Jul 23, 2019 2.494 2.539 2.425 2.514 953,549 +0.05(+2.02%)
Jul 22, 2019 2.664 2.684 2.435 2.465 1,252,373 -0.17(-6.44%)
Jul 19, 2019 2.634 2.679 2.574 2.634 636,406 +0.00(+0.00%)
Jul 18, 2019 2.804 2.814 2.564 2.634 1,280,336 -0.19(-6.71%)
Jul 17, 2019 3.043 3.043 2.814 2.824 931,620 -0.22(-7.21%)
Jul 16, 2019 3.073 3.153 2.899 3.043 1,024,247 -0.10(-3.17%)
Jul 15, 2019 3.173 3.223 3.073 3.143 578,146 -0.03(-0.94%)
Jul 12, 2019 3.203 3.258 3.113 3.173 650,437 -0.01(-0.31%)
Jul 11, 2019 3.263 3.409 3.133 3.183 740,345 -0.06(-1.85%)
Jul 10, 2019 3.373 3.432 3.233 3.243 653,271 -0.11(-3.27%)
Jul 09, 2019 3.452 3.552 3.313 3.353 955,852 -0.12(-3.45%)
Jul 08, 2019 3.273 3.502 3.273 3.472 1,051,060 +0.18(+5.45%)
Jul 05, 2019 3.303 3.572 3.213 3.293 977,559 +0.21(+6.80%)
Jul 03, 2019 3.093 3.153 3.053 3.083 253,560 +0.01(+0.32%)
Jul 02, 2019 3.213 3.213 3.063 3.073 609,527 -0.10(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.