OMI - OWENS & MINOR INC/VA/
Close
12.86
0.090 0.700%
Share volume: 7,904
Last Updated: Thu 26 Dec 2024 08:29:42 PM CET
Medical, Dental, and Hospital Equipment and Supplies Merchant Wholesalers :
0.37%
PREVIOUS CLOSE
CHG
CHG%
$12.77
0.09
0.70%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $12.55 | $12.55 | $12.73 | $12.73 | $12.30 | $12.30 | $12.72 | $12.72 | 195,848 | $195,847.00 |
| 12/23/2024 | $12.44 | $12.44 | $12.90 | $12.90 | $12.31 | $12.31 | $12.56 | $12.56 | 617,846 | $617,846.00 |
| 12/20/2024 | $12.48 | $12.48 | $13.20 | $13.20 | $12.30 | $12.30 | $12.52 | $12.52 | 2,813,481 | $2,532,712.00 |
| 12/19/2024 | $12.53 | $12.53 | $12.66 | $12.66 | $12.01 | $12.01 | $12.62 | $12.62 | 729,793 | $729,793.00 |
| 12/18/2024 | $13.41 | $13.41 | $13.51 | $13.51 | $12.50 | $12.50 | $12.55 | $12.55 | 570,090 | $570,090.00 |
| 12/17/2024 | $13.38 | $13.38 | $13.61 | $13.61 | $12.84 | $12.84 | $13.27 | $13.27 | 602,965 | $602,965.00 |
| 12/16/2024 | $13.90 | $13.90 | $14.00 | $14.00 | $13.51 | $13.51 | $13.63 | $13.63 | 441,493 | $441,493.00 |
| 12/13/2024 | $14.24 | $14.24 | $14.24 | $14.24 | $13.75 | $13.75 | $13.94 | $13.94 | 305,471 | $305,471.00 |