Mercados españoles cerrados en 9 mins

Owens & Minor, Inc. (OMI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,82+0,61 (+3,32%)
A partir del 11:20AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202418,2518,9318,2618,8218,82418.456
03 may 2024------
02 may 202424,3024,5523,7424,5124,51816.300
01 may 202424,6124,8823,8424,0124,01633.400
30 abr 202425,2125,4924,7224,7424,74921.100
29 abr 202425,5025,6024,9725,4225,42492.900
26 abr 202424,2025,1523,9125,0925,09389.300
25 abr 202424,4124,4523,6524,1224,12489.900
24 abr 202425,4925,7224,5624,7424,74358.700
23 abr 202424,3125,8224,2125,5725,57620.100
22 abr 202424,8424,9424,1624,2324,23519.200
19 abr 202424,0324,8224,0324,7924,79319.900
18 abr 202424,0124,4223,8224,0624,06521.400
17 abr 202425,0225,0223,8923,9723,97600.900
16 abr 202424,8925,0224,4624,8524,85300.800
15 abr 202425,7025,8524,9524,9924,99387.900
12 abr 202425,6526,0525,5325,5825,58286.600
11 abr 202425,8626,3725,5225,9425,94403.200
10 abr 202425,6626,0525,3925,7225,72602.300
09 abr 202427,1227,2426,3726,3826,38613.400
08 abr 202427,1727,4226,9127,2227,22312.300
05 abr 202426,6727,0226,5226,8826,88349.700
04 abr 202428,0428,3526,4426,6926,69481.700
03 abr 202426,8327,8426,7727,7927,79428.500
02 abr 202427,0127,2126,7126,9026,90496.100
01 abr 202427,7427,7427,1527,5127,51399.700
28 mar 202427,8528,1027,5927,7127,71525.900
27 mar 202426,8927,9926,7127,9527,95917.300
26 mar 202425,6226,7725,4326,5826,58758.100
25 mar 202425,9026,1025,4525,4825,48291.200
22 mar 202426,2626,2625,6425,8625,86364.100
21 mar 202426,0026,2525,9126,1026,10451.700
20 mar 202425,1826,1125,1625,8825,88395.000
19 mar 202424,9825,3024,7725,2725,27477.600
18 mar 202425,3525,6625,0325,1125,11700.000
15 mar 202424,9325,9324,9325,4725,472.586.600
14 mar 202424,9825,3224,7824,9924,99435.800
13 mar 202424,9525,7124,9225,0725,07438.200
12 mar 202425,3825,6625,0925,1125,11444.900
11 mar 202425,4725,7124,9825,3325,33574.600
08 mar 202425,7726,5425,5625,6425,64640.700
07 mar 202424,9725,6324,9725,5425,54438.800
06 mar 202424,9825,0524,6324,7224,72418.800
05 mar 202424,8224,9524,3824,6224,62503.100
04 mar 202424,6025,0324,4624,9824,98499.800
01 mar 202424,4224,8824,0724,6424,64575.300
29 feb 202425,3525,3923,9424,3324,33758.200
28 feb 202424,3725,1624,1525,0425,04843.000
27 feb 202424,0025,0623,8924,7724,77762.700
26 feb 202423,8724,1123,5023,6823,68645.000
23 feb 202423,1724,0023,0923,8823,88867.900
22 feb 202421,8923,2521,7023,2023,20764.000
21 feb 202421,5821,8120,8021,7921,79744.200
20 feb 202422,0023,2521,2421,5421,541.405.400
16 feb 202421,0021,9920,7721,2121,212.405.000
15 feb 202421,7922,0021,2521,4921,49859.700
14 feb 202421,5321,8121,1521,5021,50577.300
13 feb 202420,7621,3120,5221,0921,09832.100
12 feb 202421,1321,7220,8921,5921,59597.600
09 feb 202420,3421,4520,0621,1421,14633.700
08 feb 202419,7720,4119,2220,3220,32440.300
07 feb 202419,9120,0919,6519,8619,86452.300
06 feb 202419,3620,0419,3619,9619,96421.600
05 feb 202419,4219,6718,9819,4019,40384.200
02 feb 202419,8819,9719,5319,6719,67417.400
01 feb 202419,7820,1619,4620,1620,16448.400
31 ene 202419,6520,5119,5319,7119,71635.900
30 ene 202420,1620,3619,5219,5319,53504.300
29 ene 202419,9720,2619,5820,2620,26690.400
26 ene 202420,3520,4719,7920,0020,00504.900
25 ene 202419,8720,3119,5520,1420,14627.100
24 ene 202419,9619,9619,4119,6319,63621.300
23 ene 202420,1020,1719,3619,6119,61558.700
22 ene 202418,9519,7818,7819,7119,71775.600
19 ene 202418,8019,0018,4518,6818,68543.700
18 ene 202418,5318,8418,2418,7118,71349.900
17 ene 202418,0818,6818,0418,4918,49578.900
16 ene 202419,1319,1318,1418,4418,44518.800
12 ene 202419,8919,8919,1419,4119,41403.800
11 ene 202419,7419,8919,4519,6019,60525.000
10 ene 202419,2919,8418,9919,8319,831.099.000
09 ene 202419,0719,4518,8619,3119,311.342.700
08 ene 202419,2619,5518,9319,3019,30629.700
05 ene 202419,1119,5519,1119,1919,191.244.100
04 ene 202418,9319,4318,6519,1319,13721.400
03 ene 202418,9619,3818,5518,9718,971.023.700
02 ene 202419,0819,4318,7719,2519,25769.100
29 dic 202319,5919,6918,9219,2719,27660.700
28 dic 202319,4019,9319,3919,5919,591.150.200
27 dic 202319,6419,7019,1019,4819,48491.200
26 dic 202320,0020,1019,5119,5619,56601.400
22 dic 202320,2720,8519,6319,9619,961.352.600
21 dic 202320,5320,7920,0220,2020,20888.500
20 dic 202321,3421,4720,1620,2220,22860.300
19 dic 202321,7022,1721,4521,6821,681.059.400
18 dic 202322,1122,1121,1621,2621,26888.800
15 dic 202323,0523,1622,1722,2522,252.553.400
14 dic 202322,8223,6622,8023,0023,00927.100
13 dic 202322,3322,5021,3522,3122,31799.000
12 dic 202321,8022,5321,5422,3922,39660.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...