Stockscreener 앱 받기
5.265
0.85%
-0.045
Owens Minor Inc 주식 (OMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $5.34 | $5.16 | $0.1849 | 283,394.0 | -0.85% |
| 2025-10-22 | $5.38 | $5.01 | $0.369 | 1,940,901.0 | +4.94% |
| 2025-10-21 | $5.12 | $4.87 | $0.245 | 1,325,181.0 | +2.43% |
| 2025-10-20 | $5.09 | $4.73 | $0.3553 | 1,290,841.0 | +2.92% |
| 2025-10-17 | $4.99 | $4.57 | $0.42 | 1,718,493.0 | +4.58% |
| 2025-10-16 | $4.67 | $4.47 | $0.20 | 1,964,808.0 | +4.32% |
| 2025-10-15 | $4.68 | $4.35 | $0.33 | 1,597,954.0 | -3.93% |
| 2025-10-14 | $4.65 | $4.46 | $0.19 | 1,421,708.0 | -0.22% |
| 2025-10-13 | $4.66 | $4.50 | $0.16 | 1,005,939.0 | +1.77% |
| 2025-10-10 | $4.67 | $4.34 | $0.33 | 2,069,379.0 | -1.53% |
| 2025-10-09 | $4.90 | $4.58 | $0.325 | 1,651,487.0 | -2.97% |
| 2025-10-08 | $5.18 | $4.61 | $0.575 | 3,507,873.0 | -0.84% |
| 2025-10-07 | $4.77 | $4.60 | $0.17 | 3,865,118.0 | +2.59% |
| 2025-10-06 | $4.80 | $4.61 | $0.19 | 1,299,499.0 | -2.52% |
| 2025-10-03 | $4.96 | $4.75 | $0.215 | 1,083,831.0 | -1.65% |
| 2025-10-02 | $5.09 | $4.83 | $0.265 | 1,147,901.0 | -3.59% |
| 2025-10-01 | $5.08 | $4.78 | $0.305 | 1,646,895.0 | +4.58% |
| 2025-09-30 | $4.82 | $4.62 | $0.20 | 1,907,881.0 | +2.56% |
| 2025-09-29 | $4.79 | $4.59 | $0.195 | 1,111,835.0 | -1.89% |
| 2025-09-26 | $4.89 | $4.63 | $0.255 | 1,860,857.0 | -1.45% |
| 2025-09-25 | $5.28 | $4.81 | $0.47 | 2,270,754.0 | -8.33% |
| 2025-09-24 | $5.53 | $5.26 | $0.265 | 1,517,798.0 | +0.00% |
| 2025-09-23 | $5.62 | $5.25 | $0.3689 | 2,504,918.0 | -2.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.38 | $4.34 | $1.04 | 28,821,202.0 | +9.69% |
| 2025-09 | $5.69 | $4.59 | $1.10 | 60,152,482.0 | -2.04% |
| 2025-08 | $7.10 | $4.56 | $2.54 | 43,333,377.0 | -29.29% |
| 2025-07 | $9.55 | $6.84 | $2.71 | 19,972,032.0 | -23.85% |
| 2025-06 | $9.14 | $6.17 | $2.97 | 30,659,102.0 | +37.88% |
| 2025-05 | $8.60 | $6.35 | $2.25 | 26,411,204.0 | -6.52% |
| 2025-04 | $9.40 | $6.23 | $3.17 | 33,551,067.0 | -21.82% |
| 2025-03 | $10.43 | $8.37 | $2.06 | 29,298,346.0 | -5.74% |
| 2025-02 | $13.00 | $6.07 | $6.93 | 52,115,497.0 | -32.72% |
| 2025-01 | $15.54 | $12.56 | $2.98 | 9,483,997.0 | +8.95% |
Owens Minor Inc 주식 (OMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.88 | $12.01 | $2.87 | 11,157,975.0 | -6.01% |
| 2024-11 | $14.04 | $11.42 | $2.62 | 14,881,433.0 | +5.98% |
| 2024-10 | $15.69 | $12.63 | $3.06 | 13,290,892.0 | -18.99% |
| 2024-09 | $16.47 | $14.11 | $2.36 | 23,037,656.0 | +0.97% |
| 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% |
0.58%
3.21%
자본화:
|
볼륨(24시간):