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 )

25.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2020 16.61 16.88 16.06 16.57 944,052 +0.03(+0.18%)
Aug 28, 2020 17.04 17.12 16.19 16.54 1,191,900 -0.63(-3.67%)
Aug 27, 2020 17.24 17.61 16.90 17.17 1,065,291 -0.10(-0.58%)
Aug 26, 2020 16.95 17.32 16.50 17.27 930,792 +0.13(+0.76%)
Aug 25, 2020 16.93 17.53 16.38 17.14 1,368,695 +0.30(+1.78%)
Aug 24, 2020 16.85 16.89 16.19 16.84 1,353,135 +0.02(+0.12%)
Aug 21, 2020 16.78 16.86 16.27 16.82 1,197,102 +0.00(+0.00%)
Aug 20, 2020 17.11 17.49 16.52 16.82 1,153,959 -0.24(-1.41%)
Aug 19, 2020 16.92 17.57 16.67 17.06 1,370,333 +0.07(+0.41%)
Aug 18, 2020 16.64 17.15 16.39 16.99 1,433,700 +0.26(+1.55%)
Aug 17, 2020 16.74 16.95 16.00 16.73 1,276,414 +0.02(+0.12%)
Aug 14, 2020 15.79 16.84 15.71 16.71 1,353,681 +0.82(+5.16%)
Aug 13, 2020 15.74 15.90 15.10 15.89 1,901,668 -0.24(-1.49%)
Aug 12, 2020 15.52 16.18 15.33 16.13 3,612,323 +1.32(+8.91%)
Aug 11, 2020 14.32 15.38 14.05 14.81 4,671,886 +1.05(+7.62%)
Aug 10, 2020 12.89 13.96 12.89 13.76 2,631,724 +1.02(+8.00%)
Aug 07, 2020 13.11 13.18 12.53 12.74 1,771,091 -0.46(-3.48%)
Aug 06, 2020 13.96 13.96 12.82 13.20 2,768,193 -1.04(-7.30%)
Aug 05, 2020 16.71 16.89 13.70 14.24 4,613,757 -2.37(-14.26%)
Aug 04, 2020 16.96 17.31 16.50 16.61 1,954,359 -0.39(-2.29%)
Aug 03, 2020 16.13 17.32 16.04 17.00 2,280,629 +0.93(+5.78%)
Jul 31, 2020 16.38 16.55 15.89 16.07 1,519,364 -0.29(-1.77%)
Jul 30, 2020 15.99 16.94 15.74 16.36 2,018,835 -0.08(-0.49%)
Jul 29, 2020 16.19 16.62 15.59 16.44 2,578,128 +0.30(+1.86%)
Jul 28, 2020 15.60 16.74 15.21 16.14 3,354,856 +0.59(+3.79%)
Jul 27, 2020 15.12 16.21 14.75 15.55 3,811,723 +0.56(+3.73%)
Jul 24, 2020 14.69 15.22 14.39 14.99 3,406,214 +0.09(+0.60%)
Jul 23, 2020 12.88 15.35 12.74 14.90 8,832,590 +2.04(+15.85%)
Jul 22, 2020 13.27 13.81 12.53 12.86 7,698,606 -1.53(-10.63%)
Jul 21, 2020 10.23 15.39 10.15 14.39 61,507,624 +6.46(+81.36%)
Jul 20, 2020 8.096 8.096 7.726 7.936 956,303 -0.16(-1.98%)
Jul 17, 2020 8.176 8.266 7.996 8.096 723,264 -0.04(-0.49%)
Jul 16, 2020 7.926 8.171 7.726 8.136 751,444 +0.20(+2.52%)
Jul 15, 2020 7.786 8.026 7.746 7.936 1,002,096 +0.28(+3.66%)
Jul 14, 2020 7.366 7.666 7.336 7.656 748,232 +0.30(+4.08%)
Jul 13, 2020 7.356 7.481 7.276 7.356 1,043,642 +0.08(+1.10%)
Jul 10, 2020 7.346 7.396 7.156 7.276 965,085 -0.12(-1.62%)
Jul 09, 2020 7.706 7.726 7.386 7.396 688,790 -0.31(-4.02%)
Jul 08, 2020 7.536 7.706 7.426 7.706 634,927 +0.15(+1.98%)
Jul 07, 2020 7.566 7.786 7.496 7.556 952,897 -0.09(-1.18%)
Jul 06, 2020 7.496 7.696 7.256 7.646 1,253,628 +0.29(+3.94%)
Jul 02, 2020 7.676 7.716 7.316 7.356 1,006,006 -0.20(-2.65%)
Jul 01, 2020 7.616 7.816 7.496 7.556 798,711 -0.06(-0.79%)
Jun 30, 2020 7.556 7.646 7.366 7.616 774,828 +0.02(+0.26%)
Jun 29, 2020 7.326 7.646 7.216 7.596 1,244,983 +0.38(+5.26%)
Jun 26, 2020 7.336 7.341 7.026 7.216 1,256,032 -0.15(-2.04%)
Jun 25, 2020 7.046 7.406 7.046 7.366 1,524,795 +0.34(+4.84%)
Jun 24, 2020 7.226 7.386 6.996 7.026 1,254,523 -0.28(-3.83%)
Jun 23, 2020 7.176 7.426 7.116 7.306 1,692,047 +0.21(+2.96%)
Jun 22, 2020 7.336 7.336 6.917 7.096 1,682,005 -0.24(-3.27%)
Jun 19, 2020 7.316 7.546 7.176 7.336 2,305,960 +0.08(+1.10%)
Jun 18, 2020 7.266 7.366 6.966 7.256 1,876,896 -0.11(-1.49%)
Jun 17, 2020 7.586 7.616 7.216 7.366 1,115,102 -0.30(-3.91%)
Jun 16, 2020 7.656 7.796 7.466 7.666 1,004,885 +0.19(+2.54%)
Jun 15, 2020 7.216 7.571 7.101 7.476 1,102,907 +0.19(+2.61%)
Jun 12, 2020 7.526 7.586 7.016 7.286 1,491,650 -0.01(-0.10%)
Jun 11, 2020 7.664 7.684 7.214 7.294 1,700,708 -0.56(-7.12%)
Jun 10, 2020 8.473 8.503 7.823 7.853 1,713,791 -0.65(-7.64%)
Jun 09, 2020 9.022 9.022 8.323 8.503 1,794,520 -0.61(-6.69%)
Jun 08, 2020 7.993 9.127 7.973 9.112 2,352,312 +1.23(+15.59%)
Jun 05, 2020 7.823 8.173 7.723 7.883 1,421,502 +0.09(+1.15%)
Jun 04, 2020 7.494 7.833 7.494 7.793 1,107,017 +0.23(+3.04%)
Jun 03, 2020 7.713 7.793 7.454 7.564 1,161,020 -0.07(-0.92%)
Jun 02, 2020 7.843 7.893 7.399 7.634 1,056,973 -0.20(-2.55%)
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.