Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.649	5.859	5.555	5.799	963,853	+0.17(+3.01%)
Sep 27, 2019	5.679	5.859	5.545	5.630	1,113,168	-0.03(-0.53%)
Sep 26, 2019	5.570	5.779	5.430	5.659	1,360,783	+0.09(+1.61%)
Sep 25, 2019	5.440	5.744	5.440	5.570	1,044,624	+0.13(+2.39%)
Sep 24, 2019	5.450	5.580	5.280	5.440	1,470,527	+0.00(+0.00%)
Sep 23, 2019	5.679	5.819	5.230	5.440	1,883,628	-0.16(-2.85%)
Sep 20, 2019	5.520	5.749	5.520	5.600	2,360,685	+0.06(+1.08%)
Sep 19, 2019	5.600	5.789	5.440	5.540	1,335,618	-0.06(-1.07%)
Sep 18, 2019	5.789	5.839	5.540	5.600	1,819,067	-0.22(-3.77%)
Sep 17, 2019	5.719	6.129	5.639	5.819	1,873,748	-0.17(-2.83%)
Sep 16, 2019	6.248	6.508	5.859	5.989	2,040,235	-0.26(-4.15%)
Sep 13, 2019	7.137	7.137	6.019	6.248	4,078,978	-0.84(-11.80%)
Sep 12, 2019	8.152	8.252	7.064	7.084	2,566,675	-1.12(-13.63%)
Sep 11, 2019	8.032	8.411	7.863	8.202	2,069,293	+0.06(+0.74%)
Sep 10, 2019	7.424	8.172	7.424	8.142	2,701,296	+0.73(+9.82%)
Sep 09, 2019	7.194	7.424	6.905	7.414	1,998,997	+0.36(+5.09%)
Sep 06, 2019	6.965	7.274	6.835	7.054	2,575,389	+0.16(+2.32%)
Sep 05, 2019	6.476	7.105	6.446	6.895	3,109,957	+0.52(+8.14%)
Sep 04, 2019	5.667	6.675	5.667	6.376	3,623,050	+0.86(+15.55%)
Sep 03, 2019	5.059	5.573	4.879	5.518	2,739,747	+0.45(+8.86%)
Aug 30, 2019	4.969	5.109	4.909	5.069	1,264,994	+0.15(+3.04%)
Aug 29, 2019	4.759	4.939	4.749	4.919	958,452	+0.21(+4.45%)
Aug 28, 2019	4.630	4.789	4.530	4.710	876,054	+0.09(+1.94%)
Aug 27, 2019	4.939	4.969	4.490	4.620	1,211,955	-0.29(-5.89%)
Aug 26, 2019	4.670	4.919	4.590	4.909	681,483	+0.31(+6.72%)
Aug 23, 2019	4.799	4.959	4.530	4.600	949,197	-0.21(-4.36%)
Aug 22, 2019	4.720	4.909	4.690	4.809	821,712	+0.12(+2.55%)
Aug 21, 2019	4.979	5.059	4.600	4.690	1,523,704	-0.22(-4.47%)
Aug 20, 2019	4.939	5.169	4.899	4.909	738,543	-0.04(-0.81%)
Aug 19, 2019	4.879	5.149	4.879	4.949	1,031,446	+0.10(+2.06%)
Aug 16, 2019	4.839	4.919	4.720	4.849	906,202	+0.03(+0.62%)
Aug 15, 2019	4.799	4.949	4.630	4.819	763,598	+0.08(+1.68%)
Aug 14, 2019	5.059	5.089	4.600	4.740	1,674,208	-0.39(-7.59%)
Aug 13, 2019	4.859	5.278	4.710	5.129	1,795,359	+0.33(+6.86%)
Aug 12, 2019	4.600	4.959	4.550	4.799	1,505,501	+0.15(+3.22%)
Aug 09, 2019	4.540	4.809	4.430	4.650	2,399,801	+0.13(+2.87%)
Aug 08, 2019	4.031	4.879	3.881	4.520	4,645,192	+0.46(+11.30%)
Aug 07, 2019	3.213	4.370	3.203	4.061	6,452,968	+1.22(+42.81%)
Aug 06, 2019	2.904	3.013	2.804	2.844	1,447,040	-0.05(-1.72%)
Aug 05, 2019	2.874	2.933	2.744	2.894	1,090,429	+0.02(+0.69%)
Aug 02, 2019	2.774	2.933	2.764	2.874	959,920	+0.06(+2.13%)
Aug 01, 2019	2.664	2.844	2.664	2.814	909,188	+0.11(+4.06%)
Jul 31, 2019	2.684	2.764	2.634	2.704	916,010	+0.02(+0.74%)
Jul 30, 2019	2.614	2.734	2.529	2.684	961,830	+0.04(+1.51%)
Jul 29, 2019	2.664	2.694	2.594	2.644	458,689	-0.02(-0.75%)
Jul 26, 2019	2.594	2.774	2.519	2.664	1,067,458	+0.09(+3.49%)
Jul 25, 2019	2.634	2.634	2.475	2.574	844,019	-0.06(-2.27%)
Jul 24, 2019	2.524	2.674	2.499	2.634	738,043	+0.12(+4.76%)
Jul 23, 2019	2.494	2.539	2.425	2.514	953,549	+0.05(+2.02%)
Jul 22, 2019	2.664	2.684	2.435	2.465	1,252,373	-0.17(-6.44%)
Jul 19, 2019	2.634	2.679	2.574	2.634	636,406	+0.00(+0.00%)
Jul 18, 2019	2.804	2.814	2.564	2.634	1,280,336	-0.19(-6.71%)
Jul 17, 2019	3.043	3.043	2.814	2.824	931,620	-0.22(-7.21%)
Jul 16, 2019	3.073	3.153	2.899	3.043	1,024,247	-0.10(-3.17%)
Jul 15, 2019	3.173	3.223	3.073	3.143	578,146	-0.03(-0.94%)
Jul 12, 2019	3.203	3.258	3.113	3.173	650,437	-0.01(-0.31%)
Jul 11, 2019	3.263	3.409	3.133	3.183	740,345	-0.06(-1.85%)
Jul 10, 2019	3.373	3.432	3.233	3.243	653,271	-0.11(-3.27%)
Jul 09, 2019	3.452	3.552	3.313	3.353	955,852	-0.12(-3.45%)
Jul 08, 2019	3.273	3.502	3.273	3.472	1,051,060	+0.18(+5.45%)
Jul 05, 2019	3.303	3.572	3.213	3.293	977,559	+0.21(+6.80%)
Jul 03, 2019	3.093	3.153	3.053	3.083	253,560	+0.01(+0.32%)
Jul 02, 2019	3.213	3.213	3.063	3.073	609,527	-0.10(-3.14%)