Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.45	27.57	27.04	27.12	786,781	-0.36(-1.32%)
Sep 28, 2017	27.62	27.70	27.26	27.48	1,228,351	-0.16(-0.57%)
Sep 27, 2017	26.60	27.72	26.43	27.64	938,378	+1.20(+4.53%)
Sep 26, 2017	26.54	26.70	26.42	26.44	802,158	-0.11(-0.42%)
Sep 25, 2017	26.45	26.65	26.31	26.55	683,118	+0.08(+0.32%)
Sep 22, 2017	26.37	26.79	26.28	26.47	732,236	+0.17(+0.64%)
Sep 21, 2017	26.78	26.83	26.28	26.30	850,339	-0.48(-1.80%)
Sep 20, 2017	26.53	27.00	26.44	26.78	895,685	+0.31(+1.16%)
Sep 19, 2017	26.38	26.57	26.28	26.48	849,991	+0.10(+0.39%)
Sep 18, 2017	26.58	26.75	26.29	26.38	491,061	-0.19(-0.70%)
Sep 15, 2017	26.55	26.82	26.35	26.56	1,289,772	+0.07(+0.28%)
Sep 14, 2017	26.23	26.50	25.96	26.49	966,558	+0.28(+1.05%)
Sep 13, 2017	26.53	26.60	26.12	26.21	773,494	-0.33(-1.25%)
Sep 12, 2017	26.51	26.70	26.34	26.54	835,752	+0.06(+0.24%)
Sep 11, 2017	26.18	26.64	26.08	26.48	707,580	+0.49(+1.88%)
Sep 08, 2017	25.99	26.26	25.91	25.99	893,273	-0.08(-0.32%)
Sep 07, 2017	26.21	26.48	25.86	26.07	1,197,556	-0.14(-0.53%)
Sep 06, 2017	25.93	26.30	25.84	26.21	536,972	+0.35(+1.35%)
Sep 05, 2017	26.07	26.28	25.82	25.86	545,118	-0.21(-0.81%)
Sep 01, 2017	26.33	26.42	25.94	26.07	755,373	+0.36(+1.40%)
Aug 31, 2017	25.67	26.16	25.63	25.71	1,720,985	+0.18(+0.72%)
Aug 30, 2017	25.36	25.64	25.24	25.53	645,722	+0.15(+0.58%)
Aug 29, 2017	25.12	25.55	25.03	25.38	655,419	+0.18(+0.73%)
Aug 28, 2017	25.28	25.41	24.84	25.20	725,061	-0.03(-0.11%)
Aug 25, 2017	24.99	25.30	24.96	25.23	663,578	+0.31(+1.26%)
Aug 24, 2017	24.97	25.10	24.82	24.91	789,123	-0.02(-0.07%)
Aug 23, 2017	25.12	25.12	24.77	24.93	1,000,567	-0.22(-0.88%)
Aug 22, 2017	25.31	25.45	25.13	25.15	599,709	-0.11(-0.44%)
Aug 21, 2017	25.40	25.66	25.12	25.26	1,064,931	-0.14(-0.54%)
Aug 18, 2017	25.22	25.67	25.06	25.40	1,377,103	+0.08(+0.33%)
Aug 17, 2017	25.90	26.10	25.32	25.32	750,714	-0.57(-2.20%)
Aug 16, 2017	25.80	26.11	25.80	25.89	625,889	+0.12(+0.46%)
Aug 15, 2017	25.95	26.03	25.67	25.77	758,855	-0.09(-0.36%)
Aug 14, 2017	26.13	26.39	25.82	25.86	642,243	-0.14(-0.53%)
Aug 11, 2017	25.77	26.19	25.75	26.00	944,220	+0.09(+0.36%)
Aug 10, 2017	26.23	26.26	25.86	25.91	1,458,584	-0.35(-1.33%)
Aug 09, 2017	26.69	26.76	26.20	26.26	1,378,480	-0.52(-1.96%)
Aug 08, 2017	26.41	26.94	26.25	26.78	1,466,521	+0.42(+1.61%)
Aug 07, 2017	26.05	26.37	25.89	26.36	1,235,047	+0.23(+0.88%)
Aug 04, 2017		26.80	26.05	26.13	882,354	-0.56(-2.10%)
Aug 03, 2017	27.84	27.95	26.58	26.69	1,302,231	-1.21(-4.35%)
Aug 02, 2017	29.76	29.76	27.86	27.90	1,634,897	-1.65(-5.57%)
Aug 01, 2017	29.74	29.76	29.34	29.55	665,915	-0.11(-0.37%)
Jul 31, 2017	29.72	29.78	29.58	29.66	625,045	-0.02(-0.06%)
Jul 28, 2017	29.72	29.77	29.57	29.68	536,120	+0.04(+0.12%)
Jul 27, 2017	29.76	29.77	29.36	29.64	852,392	+0.00(+0.00%)
Jul 26, 2017	29.92	29.92	29.55	29.64	536,668	-0.28(-0.92%)
Jul 25, 2017	29.38	29.92	29.27	29.92	684,707	+0.58(+1.98%)
Jul 24, 2017	29.32	29.49	29.23	29.34	390,517	+0.03(+0.09%)
Jul 21, 2017	29.68	29.68	29.21	29.31	464,963	-0.15(-0.50%)
Jul 20, 2017		29.61	29.37	29.46	433,688	+0.02(+0.06%)
Jul 19, 2017	29.22	29.46	29.17	29.44	506,816	+0.30(+1.04%)
Jul 18, 2017	29.27	29.27	29.04	29.14	501,291	-0.13(-0.44%)
Jul 17, 2017	29.38	29.41	29.11	29.27	465,411	-0.07(-0.25%)
Jul 14, 2017	29.01	29.52	28.89	29.34	368,377	+0.37(+1.27%)
Jul 13, 2017	29.17	29.17	28.86	28.97	550,515	-0.22(-0.76%)
Jul 12, 2017	29.27	29.45	29.19	29.19	612,953	-0.06(-0.22%)
Jul 11, 2017	29.29	29.32	29.05	29.26	574,479	+0.04(+0.13%)
Jul 10, 2017	29.21	29.46	29.17	29.22	606,522	-0.07(-0.25%)
Jul 07, 2017	29.25	29.42	28.99	29.29	373,161	+0.17(+0.57%)
Jul 06, 2017	29.22	29.40	29.09	29.13	522,002	-0.25(-0.85%)
Jul 05, 2017	29.60	29.65	29.08	29.38	445,351	-0.22(-0.75%)