Stockscreener 앱 받기
4.90
1.21%
-0.06
Owens Minor Inc 주식 (OMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $4.99 | $4.82 | $0.175 | 1,157,809.0 | -1.21% |
| 2025-08-28 | $5.03 | $4.75 | $0.2792 | 1,785,523.0 | +1.43% |
| 2025-08-27 | $5.00 | $4.78 | $0.225 | 1,818,678.0 | -2.40% |
| 2025-08-26 | $5.17 | $4.91 | $0.2584 | 1,636,474.0 | -2.34% |
| 2025-08-25 | $5.16 | $4.89 | $0.27 | 1,390,798.0 | +1.58% |
| 2025-08-22 | $5.34 | $4.98 | $0.36 | 1,807,358.0 | -0.59% |
| 2025-08-21 | $5.35 | $5.08 | $0.275 | 1,155,099.0 | -4.87% |
| 2025-08-20 | $5.51 | $5.21 | $0.305 | 1,102,454.0 | -0.37% |
| 2025-08-19 | $5.62 | $5.31 | $0.31 | 1,413,561.0 | -1.65% |
| 2025-08-18 | $5.85 | $5.42 | $0.43 | 2,067,968.0 | -4.05% |
| 2025-08-15 | $5.82 | $5.48 | $0.3393 | 2,877,275.0 | +5.19% |
| 2025-08-14 | $5.43 | $4.96 | $0.475 | 2,571,672.0 | +1.31% |
| 2025-08-13 | $5.70 | $5.25 | $0.4478 | 2,781,830.0 | -2.56% |
| 2025-08-12 | $5.47 | $4.64 | $0.83 | 4,695,514.0 | +18.14% |
| 2025-08-11 | $6.12 | $4.56 | $1.57 | 6,040,963.0 | -34.70% |
| 2025-08-08 | $7.10 | $6.45 | $0.655 | 1,696,931.0 | +12.36% |
| 2025-08-07 | $6.70 | $6.30 | $0.40 | 912,571.0 | -1.87% |
| 2025-08-06 | $6.64 | $6.32 | $0.3298 | 1,256,613.0 | -1.23% |
| 2025-08-05 | $6.88 | $6.07 | $0.815 | 2,643,222.0 | -5.65% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.10 | $4.56 | $2.54 | 44,491,186.0 | -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% |
0.00%
1.72%
자본화:
|
볼륨(24시간):