Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,074.52 +116.96 (+0.18%) CMC Crypto 200
1,420.37 +5.61 (+0.40%)
Owens & Minor, Inc. (OMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 24.84 | 24.94 | 24.16 | 24.23 | 24.23 | 519,200 |
| 19 Apr 2024 | 24.03 | 24.82 | 24.03 | 24.79 | 24.79 | 319,900 |
| 18 Apr 2024 | 24.01 | 24.42 | 23.82 | 24.06 | 24.06 | 521,400 |
| 17 Apr 2024 | 25.02 | 25.02 | 23.89 | 23.97 | 23.97 | 600,900 |
| 16 Apr 2024 | 24.89 | 25.02 | 24.46 | 24.85 | 24.85 | 300,800 |
| 15 Apr 2024 | 25.70 | 25.85 | 24.95 | 24.99 | 24.99 | 387,900 |
| 12 Apr 2024 | 25.65 | 26.05 | 25.53 | 25.58 | 25.58 | 286,600 |
| 11 Apr 2024 | 25.86 | 26.37 | 25.52 | 25.94 | 25.94 | 403,200 |
| 10 Apr 2024 | 25.66 | 26.05 | 25.39 | 25.72 | 25.72 | 602,300 |
| 09 Apr 2024 | 27.12 | 27.24 | 26.37 | 26.38 | 26.38 | 613,400 |
| 08 Apr 2024 | 27.17 | 27.42 | 26.91 | 27.22 | 27.22 | 312,300 |
| 05 Apr 2024 | 26.67 | 27.02 | 26.52 | 26.88 | 26.88 | 349,700 |
| 04 Apr 2024 | 28.04 | 28.35 | 26.44 | 26.69 | 26.69 | 481,700 |
| 03 Apr 2024 | 26.83 | 27.84 | 26.77 | 27.79 | 27.79 | 428,500 |
| 02 Apr 2024 | 27.01 | 27.21 | 26.71 | 26.90 | 26.90 | 496,100 |
| 01 Apr 2024 | 27.74 | 27.74 | 27.15 | 27.51 | 27.51 | 399,700 |
| 28 Mar 2024 | 27.85 | 28.10 | 27.59 | 27.71 | 27.71 | 525,900 |
| 27 Mar 2024 | 26.89 | 27.99 | 26.71 | 27.95 | 27.95 | 917,300 |
| 26 Mar 2024 | 25.62 | 26.77 | 25.43 | 26.58 | 26.58 | 758,100 |
| 25 Mar 2024 | 25.90 | 26.10 | 25.45 | 25.48 | 25.48 | 291,200 |
| 22 Mar 2024 | 26.26 | 26.26 | 25.64 | 25.86 | 25.86 | 364,100 |
| 21 Mar 2024 | 26.00 | 26.25 | 25.91 | 26.10 | 26.10 | 451,700 |
| 20 Mar 2024 | 25.18 | 26.11 | 25.16 | 25.88 | 25.88 | 395,000 |
| 19 Mar 2024 | 24.98 | 25.30 | 24.77 | 25.27 | 25.27 | 477,600 |
| 18 Mar 2024 | 25.35 | 25.66 | 25.03 | 25.11 | 25.11 | 700,000 |
| 15 Mar 2024 | 24.93 | 25.93 | 24.93 | 25.47 | 25.47 | 2,586,600 |
| 14 Mar 2024 | 24.98 | 25.32 | 24.78 | 24.99 | 24.99 | 435,800 |
| 13 Mar 2024 | 24.95 | 25.71 | 24.92 | 25.07 | 25.07 | 438,200 |
| 12 Mar 2024 | 25.38 | 25.66 | 25.09 | 25.11 | 25.11 | 444,900 |
| 11 Mar 2024 | 25.47 | 25.71 | 24.98 | 25.33 | 25.33 | 574,600 |
| 08 Mar 2024 | 25.77 | 26.54 | 25.56 | 25.64 | 25.64 | 640,700 |
| 07 Mar 2024 | 24.97 | 25.63 | 24.97 | 25.54 | 25.54 | 438,800 |
| 06 Mar 2024 | 24.98 | 25.05 | 24.63 | 24.72 | 24.72 | 418,800 |
| 05 Mar 2024 | 24.82 | 24.95 | 24.38 | 24.62 | 24.62 | 503,100 |
| 04 Mar 2024 | 24.60 | 25.03 | 24.46 | 24.98 | 24.98 | 499,800 |
| 01 Mar 2024 | 24.42 | 24.88 | 24.07 | 24.64 | 24.64 | 575,300 |
| 29 Feb 2024 | 25.35 | 25.39 | 23.94 | 24.33 | 24.33 | 758,200 |
| 28 Feb 2024 | 24.37 | 25.16 | 24.15 | 25.04 | 25.04 | 843,000 |
| 27 Feb 2024 | 24.00 | 25.06 | 23.89 | 24.77 | 24.77 | 762,700 |
| 26 Feb 2024 | 23.87 | 24.11 | 23.50 | 23.68 | 23.68 | 645,000 |
| 23 Feb 2024 | 23.17 | 24.00 | 23.09 | 23.88 | 23.88 | 867,900 |
| 22 Feb 2024 | 21.89 | 23.25 | 21.70 | 23.20 | 23.20 | 764,000 |
| 21 Feb 2024 | 21.58 | 21.81 | 20.80 | 21.79 | 21.79 | 744,200 |
| 20 Feb 2024 | 22.00 | 23.25 | 21.24 | 21.54 | 21.54 | 1,405,400 |
| 16 Feb 2024 | 21.00 | 21.99 | 20.77 | 21.21 | 21.21 | 2,405,000 |
| 15 Feb 2024 | 21.79 | 22.00 | 21.25 | 21.49 | 21.49 | 859,700 |
| 14 Feb 2024 | 21.53 | 21.81 | 21.15 | 21.50 | 21.50 | 577,300 |
| 13 Feb 2024 | 20.76 | 21.31 | 20.52 | 21.09 | 21.09 | 832,100 |
| 12 Feb 2024 | 21.13 | 21.72 | 20.89 | 21.59 | 21.59 | 597,600 |
| 09 Feb 2024 | 20.34 | 21.45 | 20.06 | 21.14 | 21.14 | 633,700 |
| 08 Feb 2024 | 19.77 | 20.41 | 19.22 | 20.32 | 20.32 | 440,300 |
| 07 Feb 2024 | 19.91 | 20.09 | 19.65 | 19.86 | 19.86 | 452,300 |
| 06 Feb 2024 | 19.36 | 20.04 | 19.36 | 19.96 | 19.96 | 421,600 |
| 05 Feb 2024 | 19.42 | 19.67 | 18.98 | 19.40 | 19.40 | 384,200 |
| 02 Feb 2024 | 19.88 | 19.97 | 19.53 | 19.67 | 19.67 | 417,400 |
| 01 Feb 2024 | 19.78 | 20.16 | 19.46 | 20.16 | 20.16 | 448,400 |
| 31 Jan 2024 | 19.65 | 20.51 | 19.53 | 19.71 | 19.71 | 635,900 |
| 30 Jan 2024 | 20.16 | 20.36 | 19.52 | 19.53 | 19.53 | 504,300 |
| 29 Jan 2024 | 19.97 | 20.26 | 19.58 | 20.26 | 20.26 | 690,400 |
| 26 Jan 2024 | 20.35 | 20.47 | 19.79 | 20.00 | 20.00 | 504,900 |
| 25 Jan 2024 | 19.87 | 20.31 | 19.55 | 20.14 | 20.14 | 627,100 |
| 24 Jan 2024 | 19.96 | 19.96 | 19.41 | 19.63 | 19.63 | 621,300 |
| 23 Jan 2024 | 20.10 | 20.17 | 19.36 | 19.61 | 19.61 | 558,700 |
| 22 Jan 2024 | 18.95 | 19.78 | 18.78 | 19.71 | 19.71 | 775,600 |
| 19 Jan 2024 | 18.80 | 19.00 | 18.45 | 18.68 | 18.68 | 543,700 |
| 18 Jan 2024 | 18.53 | 18.84 | 18.24 | 18.71 | 18.71 | 349,900 |
| 17 Jan 2024 | 18.08 | 18.68 | 18.04 | 18.49 | 18.49 | 578,900 |
| 16 Jan 2024 | 19.13 | 19.13 | 18.14 | 18.44 | 18.44 | 518,800 |
| 12 Jan 2024 | 19.89 | 19.89 | 19.14 | 19.41 | 19.41 | 403,800 |
| 11 Jan 2024 | 19.74 | 19.89 | 19.45 | 19.60 | 19.60 | 525,000 |
| 10 Jan 2024 | 19.29 | 19.84 | 18.99 | 19.83 | 19.83 | 1,099,000 |
| 09 Jan 2024 | 19.07 | 19.45 | 18.86 | 19.31 | 19.31 | 1,342,700 |
| 08 Jan 2024 | 19.26 | 19.55 | 18.93 | 19.30 | 19.30 | 629,700 |
| 05 Jan 2024 | 19.11 | 19.55 | 19.11 | 19.19 | 19.19 | 1,244,100 |
| 04 Jan 2024 | 18.93 | 19.43 | 18.65 | 19.13 | 19.13 | 721,400 |
| 03 Jan 2024 | 18.96 | 19.38 | 18.55 | 18.97 | 18.97 | 1,023,700 |
| 02 Jan 2024 | 19.08 | 19.43 | 18.77 | 19.25 | 19.25 | 769,100 |
| 29 Dec 2023 | 19.59 | 19.69 | 18.92 | 19.27 | 19.27 | 660,700 |
| 28 Dec 2023 | 19.40 | 19.93 | 19.39 | 19.59 | 19.59 | 1,150,200 |
| 27 Dec 2023 | 19.64 | 19.70 | 19.10 | 19.48 | 19.48 | 491,200 |
| 26 Dec 2023 | 20.00 | 20.10 | 19.51 | 19.56 | 19.56 | 601,400 |
| 22 Dec 2023 | 20.27 | 20.85 | 19.63 | 19.96 | 19.96 | 1,352,600 |
| 21 Dec 2023 | 20.53 | 20.79 | 20.02 | 20.20 | 20.20 | 888,500 |
| 20 Dec 2023 | 21.34 | 21.47 | 20.16 | 20.22 | 20.22 | 860,300 |
| 19 Dec 2023 | 21.70 | 22.17 | 21.45 | 21.68 | 21.68 | 1,059,400 |
| 18 Dec 2023 | 22.11 | 22.11 | 21.16 | 21.26 | 21.26 | 888,800 |
| 15 Dec 2023 | 23.05 | 23.16 | 22.17 | 22.25 | 22.25 | 2,553,400 |
| 14 Dec 2023 | 22.82 | 23.66 | 22.80 | 23.00 | 23.00 | 927,100 |
| 13 Dec 2023 | 22.33 | 22.50 | 21.35 | 22.31 | 22.31 | 799,000 |
| 12 Dec 2023 | 21.80 | 22.53 | 21.54 | 22.39 | 22.39 | 660,700 |
| 11 Dec 2023 | 21.84 | 22.15 | 21.69 | 21.94 | 21.94 | 519,700 |
| 08 Dec 2023 | 22.09 | 22.25 | 21.73 | 21.91 | 21.91 | 738,500 |
| 07 Dec 2023 | 22.41 | 22.41 | 21.40 | 21.63 | 21.63 | 557,900 |
| 06 Dec 2023 | 22.14 | 23.04 | 21.83 | 22.17 | 22.17 | 921,500 |
| 05 Dec 2023 | 22.58 | 22.83 | 21.75 | 21.85 | 21.85 | 1,028,600 |
| 04 Dec 2023 | 21.62 | 22.85 | 21.52 | 22.69 | 22.69 | 872,100 |
| 01 Dec 2023 | 19.85 | 21.78 | 19.60 | 21.64 | 21.64 | 1,018,400 |
| 30 Nov 2023 | 19.50 | 19.94 | 19.08 | 19.88 | 19.88 | 558,600 |
| 29 Nov 2023 | 19.62 | 19.99 | 19.31 | 19.50 | 19.50 | 396,000 |
| 28 Nov 2023 | 19.26 | 19.44 | 18.96 | 19.38 | 19.38 | 372,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.