Stockscreener 앱 받기
15.49
1.46%
-0.23
시간 외 거래:
15.49
Owens Minor Inc 주식 (OMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $15.85 | $15.45 | $0.395 | 378,876.0 | -1.46% |
| 2024-09-05 | $15.98 | $15.46 | $0.52 | 493,168.0 | -1.38% |
| 2024-09-04 | $15.95 | $15.13 | $0.815 | 711,406.0 | +3.71% |
| 2024-09-03 | $15.62 | $15.30 | $0.32 | 642,865.0 | -1.09% |
| 2024-08-30 | $16.21 | $15.31 | $0.90 | 824,570.0 | -2.26% |
| 2024-08-29 | $16.18 | $15.80 | $0.38 | 521,586.0 | +0.06% |
| 2024-08-28 | $16.16 | $15.50 | $0.66 | 548,374.0 | +1.08% |
| 2024-08-27 | $16.05 | $15.51 | $0.54 | 431,580.0 | -2.54% |
| 2024-08-26 | $16.63 | $16.12 | $0.51 | 404,758.0 | -1.47% |
| 2024-08-23 | $16.61 | $15.73 | $0.88 | 747,901.0 | +4.60% |
| 2024-08-22 | $16.00 | $15.56 | $0.44 | 347,407.0 | -1.14% |
| 2024-08-21 | $15.92 | $15.55 | $0.37 | 412,595.0 | +1.28% |
| 2024-08-20 | $16.17 | $15.63 | $0.54 | 504,439.0 | -2.92% |
| 2024-08-19 | $16.18 | $15.71 | $0.47 | 497,879.0 | +0.94% |
| 2024-08-16 | $16.25 | $15.68 | $0.575 | 775,489.0 | -0.87% |
| 2024-08-15 | $16.10 | $15.49 | $0.605 | 644,801.0 | +3.74% |
| 2024-08-14 | $16.24 | $15.50 | $0.736 | 631,934.0 | -2.94% |
| 2024-08-13 | $16.27 | $15.10 | $1.17 | 656,610.0 | +6.25% |
| 2024-08-12 | $15.15 | $14.75 | $0.40 | 631,463.0 | -0.86% |
| 2024-08-09 | $15.68 | $15.12 | $0.56 | 807,713.0 | -0.91% |
| 2024-08-08 | $15.42 | $14.78 | $0.645 | 1,148,446.0 | +3.31% |
Owens Minor Inc 주식 (OMI) 연도별 가격 이력
이 심층 분석에서는 Owens Minor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Owens Minor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Owens Minor Inc 주식 (OMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $15.98 | $15.13 | $0.845 | 2,605,191.0 | -0.32% |
| 2024-08 | $16.70 | $14.21 | $2.49 | 19,072,945.0 | -5.36% |
| 2024-07 | $16.98 | $12.36 | $4.62 | 19,942,007.0 | +21.63% |
| 2024-06 | $17.78 | $13.26 | $4.52 | 20,080,593.0 | -22.55% |
| 2024-05 | $24.88 | $16.91 | $7.97 | 19,317,773.0 | -29.55% |
| 2024-04 | $28.35 | $23.65 | $4.70 | 9,934,591.0 | -10.72% |
| 2024-03 | $28.10 | $24.07 | $4.03 | 12,436,499.0 | +13.89% |
| 2024-02 | $25.39 | $18.98 | $6.41 | 14,733,999.0 | +23.44% |
| 2024-01 | $20.51 | $18.04 | $2.47 | 14,042,817.0 | +2.28% |
Owens Minor Inc 주식 (OMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.66 | $18.92 | $4.74 | 18,549,924.0 | -3.07% |
| 2023-11 | $19.99 | $14.00 | $5.99 | 16,039,392.0 | +38.73% |
| 2023-10 | $16.70 | $13.64 | $3.06 | 16,404,726.0 | -11.32% |
| 2023-09 | $18.20 | $15.47 | $2.73 | 18,162,258.0 | -4.38% |
| 2023-08 | $20.85 | $15.67 | $5.18 | 18,924,574.0 | -12.16% |
| 2023-07 | $19.61 | $17.42 | $2.19 | 9,104,438.0 | +1.05% |
| 2023-06 | $21.85 | $18.14 | $3.71 | 16,843,095.0 | -6.25% |
| 2023-05 | $21.49 | $13.34 | $8.15 | 17,672,811.0 | +30.69% |
| 2023-04 | $16.12 | $14.15 | $1.97 | 12,509,406.0 | +6.80% |
| 2023-03 | $17.10 | $11.79 | $5.31 | 32,119,637.0 | -5.09% |
| 2023-02 | $22.86 | $15.10 | $7.76 | 17,886,428.0 | -22.34% |
| 2023-01 | $21.11 | $18.92 | $2.19 | 13,775,603.0 | +1.08% |
Owens Minor Inc 주식 (OMI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.43 | $18.62 | $3.81 | 16,278,134.0 | -5.24% |
| 2022-11 | $22.13 | $17.03 | $5.10 | 17,970,850.0 | +21.24% |
| 2022-10 | $25.48 | $14.10 | $11.38 | 25,770,802.0 | -29.46% |
| 2022-09 | $29.41 | $24.09 | $5.32 | 15,936,485.0 | -18.33% |
| 2022-08 | $37.03 | $29.18 | $7.85 | 14,829,422.0 | -16.66% |
| 2022-07 | $36.25 | $30.01 | $6.24 | 10,628,004.0 | +12.59% |
| 2022-06 | $35.51 | $29.50 | $6.01 | 13,657,453.0 | -9.83% |
| 2022-05 | $39.92 | $32.73 | $7.19 | 18,117,634.0 | -1.72% |
| 2022-04 | $44.84 | $35.29 | $9.55 | 15,910,391.0 | -19.38% |
| 2022-03 | $47.24 | $38.21 | $9.03 | 16,528,815.0 | -0.29% |
| 2022-02 | $44.26 | $35.73 | $8.53 | 17,607,986.0 | +4.89% |
| 2022-01 | $49.11 | $39.86 | $9.25 | 17,899,830.0 | -3.24% |
1.80%
6.32%
자본화:
|
볼륨(24시간):