Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	17.38	17.51	16.78	17.00	850,510	-0.61(-3.46%)
Oct 28, 2022	17.03	17.70	16.87	17.61	743,406	+0.67(+3.96%)
Oct 27, 2022	17.18	17.49	16.82	16.94	796,106	-0.27(-1.57%)
Oct 26, 2022	16.99	17.87	16.97	17.21	978,345	+0.46(+2.75%)
Oct 25, 2022	15.41	16.86	15.41	16.75	1,142,132	+1.27(+8.20%)
Oct 24, 2022	15.59	15.93	15.42	15.48	679,240	-0.17(-1.09%)
Oct 21, 2022	15.56	15.79	15.07	15.65	992,042	+0.01(+0.06%)
Oct 20, 2022	16.16	16.23	15.59	15.64	765,350	-0.57(-3.52%)
Oct 19, 2022	16.76	16.85	15.93	16.21	1,092,924	-0.46(-2.76%)
Oct 18, 2022	16.89	17.59	16.45	16.67	1,749,556	+0.15(+0.91%)
Oct 17, 2022	15.68	16.87	15.67	16.52	1,686,475	+1.13(+7.34%)
Oct 14, 2022	15.29	15.42	14.82	15.39	1,642,814	+0.02(+0.13%)
Oct 13, 2022	14.36	15.50	14.30	15.37	2,788,487	+0.27(+1.79%)
Oct 12, 2022	18.48	18.51	14.10	15.10	6,416,588	-8.12(-34.97%)
Oct 11, 2022	23.04	23.57	22.44	23.22	537,773	+0.18(+0.78%)
Oct 10, 2022	22.93	23.15	22.56	23.04	420,495	+0.27(+1.19%)
Oct 07, 2022	23.26	23.31	22.49	22.77	628,452	-0.90(-3.80%)
Oct 06, 2022	24.81	24.94	23.55	23.67	445,492	-1.24(-4.98%)
Oct 05, 2022	24.76	25.09	24.40	24.91	378,547	-0.32(-1.27%)
Oct 04, 2022	24.77	25.48	24.77	25.23	504,674	+0.84(+3.44%)
Oct 03, 2022	24.02	24.60	23.64	24.39	529,516	+0.29(+1.20%)
Sep 30, 2022	25.27	25.51	24.09	24.10	728,513	-1.04(-4.14%)
Sep 29, 2022	24.97	25.26	24.82	25.14	793,772	-0.05(-0.20%)
Sep 28, 2022	25.35	25.51	24.86	25.19	584,282	+0.19(+0.76%)
Sep 27, 2022	25.38	25.44	24.88	25.00	585,490	-0.13(-0.52%)
Sep 26, 2022	25.41	26.00	25.03	25.13	654,651	-0.55(-2.14%)
Sep 23, 2022	25.08	25.70	24.81	25.68	881,256	+0.46(+1.82%)
Sep 22, 2022	25.09	25.42	24.89	25.22	585,618	-0.14(-0.55%)
Sep 21, 2022	25.29	26.37	25.16	25.36	1,010,251	+0.23(+0.92%)
Sep 20, 2022	25.43	25.64	24.89	25.13	621,034	-0.53(-2.07%)
Sep 19, 2022	25.00	25.68	24.82	25.66	812,020	+0.49(+1.95%)
Sep 16, 2022	24.72	25.57	24.29	25.17	1,301,242	+0.26(+1.04%)
Sep 15, 2022	25.14	25.93	24.79	24.91	581,825	-0.37(-1.46%)
Sep 14, 2022	26.80	27.01	24.86	25.28	1,070,176	-1.67(-6.20%)
Sep 13, 2022	28.27	28.27	26.67	26.95	898,426	-2.22(-7.61%)
Sep 12, 2022	28.53	29.39	28.39	29.17	417,657	+0.96(+3.40%)
Sep 09, 2022	27.76	28.24	27.60	28.21	342,092	+0.53(+1.91%)
Sep 08, 2022	27.36	27.97	27.35	27.68	474,046	+0.06(+0.22%)
Sep 07, 2022	27.12	27.73	26.75	27.62	733,833	+0.48(+1.77%)
Sep 06, 2022	27.14	27.28	26.64	27.14	769,608	-0.05(-0.18%)
Sep 02, 2022	28.22	28.23	26.89	27.19	1,025,436	-0.66(-2.37%)
Sep 01, 2022	29.24	29.41	27.71	27.85	1,065,532	-1.66(-5.63%)
Aug 31, 2022	29.68	29.89	29.18	29.51	487,995	-0.14(-0.47%)
Aug 30, 2022	30.67	30.67	29.48	29.65	429,592	-0.70(-2.31%)
Aug 29, 2022	30.04	30.67	29.78	30.35	468,967	+0.01(+0.03%)
Aug 26, 2022	31.76	31.76	30.32	30.34	529,322	-1.28(-4.05%)
Aug 25, 2022	30.58	31.63	30.41	31.62	425,179	+0.93(+3.03%)
Aug 24, 2022	30.68	31.03	30.40	30.69	510,120	+0.10(+0.33%)
Aug 23, 2022	30.61	30.92	30.07	30.59	561,730	-0.36(-1.16%)
Aug 22, 2022	31.00	31.69	30.88	30.95	542,479	-0.50(-1.59%)
Aug 19, 2022	33.65	33.65	31.31	31.45	824,052	-2.19(-6.51%)
Aug 18, 2022	34.17	34.17	33.55	33.64	389,905	-0.36(-1.06%)
Aug 17, 2022	33.73	34.13	32.83	34.00	411,830	-0.06(-0.18%)
Aug 16, 2022	35.17	35.49	34.01	34.06	558,639	-1.22(-3.46%)
Aug 15, 2022	35.53	35.74	35.03	35.28	529,059	-0.29(-0.82%)
Aug 12, 2022	34.61	35.62	34.60	35.57	414,340	+1.12(+3.25%)
Aug 11, 2022	35.02	35.48	34.32	34.45	478,964	-0.15(-0.43%)
Aug 10, 2022	33.72	34.81	33.55	34.60	597,967	+1.33(+4.00%)
Aug 09, 2022	33.98	34.53	33.14	33.27	777,113	-0.92(-2.69%)
Aug 08, 2022	32.87	34.69	32.80	34.19	748,897	+1.48(+4.52%)
Aug 05, 2022	31.89	32.78	31.89	32.71	453,604	+0.04(+0.12%)
Aug 04, 2022	32.42	33.40	31.92	32.67	831,181	+0.25(+0.77%)
Aug 03, 2022	33.00	34.18	31.51	32.42	2,363,190	-4.22(-11.52%)
Aug 02, 2022	36.73	37.03	36.17	36.64	876,746	+0.07(+0.19%)