Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

16.18 +0.45 (+2.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.917 7.980 7.718 7.844 361,740 -0.05(-0.62%)
Jan 30, 2003 8.281 8.281 7.893 7.893 205,885 -0.05(-0.67%)
Jan 29, 2003 7.859 7.951 7.650 7.946 273,827 +0.09(+1.11%)
Jan 28, 2003 7.941 8.014 7.737 7.859 211,855 -0.03(-0.43%)
Jan 27, 2003 7.966 8.072 7.873 7.893 152,354 -0.10(-1.22%)
Jan 24, 2003 8.155 8.160 7.985 7.990 385,005 -0.17(-2.08%)
Jan 23, 2003 8.126 8.238 8.053 8.160 101,913 +0.11(+1.33%)
Jan 22, 2003 7.941 8.165 7.902 8.053 170,884 +0.10(+1.22%)
Jan 21, 2003 8.102 8.179 7.956 7.956 163,678 -0.05(-0.61%)
Jan 17, 2003 8.257 8.276 8.004 8.004 115,707 -0.25(-3.06%)
Jan 16, 2003 8.063 8.281 7.990 8.257 207,532 +0.21(+2.66%)
Jan 15, 2003 8.014 8.218 7.966 8.043 239,032 -0.02(-0.24%)
Jan 14, 2003 8.281 8.286 8.038 8.063 149,060 -0.20(-2.41%)
Jan 13, 2003 8.038 8.291 7.990 8.262 378,005 +0.29(+3.66%)
Jan 10, 2003 8.048 8.238 7.941 7.970 95,118 -0.09(-1.14%)
Jan 09, 2003 7.985 8.179 7.917 8.063 193,737 +0.11(+1.40%)
Jan 08, 2003 8.136 8.204 7.951 7.951 153,590 -0.18(-2.27%)
Jan 07, 2003 8.189 8.223 7.975 8.136 297,092 -0.05(-0.59%)
Jan 06, 2003 8.208 8.257 8.136 8.184 140,001 +0.06(+0.72%)
Jan 03, 2003 8.121 8.257 8.034 8.126 187,561 +0.00(+0.06%)
Jan 02, 2003 8.014 8.155 7.932 8.121 161,208 +0.15(+1.83%)
Dec 31, 2002 8.281 8.281 7.975 7.975 364,210 -0.33(-3.98%)
Dec 30, 2002 8.136 8.393 8.024 8.306 382,122 +0.23(+2.83%)
Dec 27, 2002 7.888 8.189 7.859 8.077 189,620 +0.18(+2.34%)
Dec 26, 2002 7.985 8.111 7.854 7.893 144,325 -0.08(-1.04%)
Dec 24, 2002 7.859 8.126 7.830 7.975 67,942 +0.11(+1.36%)
Dec 23, 2002 7.893 7.936 7.723 7.868 196,002 +0.08(+1.00%)
Dec 20, 2002 7.820 7.966 7.723 7.791 350,828 +0.09(+1.20%)
Dec 19, 2002 7.723 7.771 7.698 7.698 224,620 +0.02(+0.32%)
Dec 18, 2002 7.796 7.868 7.674 7.674 1,631,639 -0.17(-2.17%)
Dec 17, 2002 7.864 8.014 7.815 7.844 149,060 -0.02(-0.25%)
Dec 16, 2002 7.771 7.893 7.689 7.864 176,855 +0.18(+2.40%)
Dec 13, 2002 7.849 7.917 7.674 7.679 1,076,573 -0.18(-2.35%)
Dec 12, 2002 7.917 8.014 7.844 7.864 132,384 -0.02(-0.31%)
Dec 11, 2002 8.111 8.126 7.781 7.888 255,091 -0.26(-3.22%)
Dec 10, 2002 8.038 8.165 7.980 8.150 101,501 +0.06(+0.78%)
Dec 09, 2002 8.228 8.233 8.053 8.087 688,068 -0.09(-1.13%)
Dec 06, 2002 7.941 8.179 7.849 8.179 683,744 +0.24(+3.00%)
Dec 05, 2002 8.053 8.097 7.868 7.941 138,354 -0.11(-1.39%)
Dec 04, 2002 7.961 8.111 7.907 8.053 183,237 +0.09(+1.10%)
Dec 03, 2002 8.136 8.136 7.966 7.966 154,619 -0.17(-2.09%)
Dec 02, 2002 8.330 8.427 7.970 8.136 361,740 +0.12(+1.52%)
Nov 29, 2002 8.349 8.349 7.966 8.014 229,561 +0.05(+0.67%)
Nov 27, 2002 7.776 7.961 7.776 7.961 156,884 +0.18(+2.37%)
Nov 26, 2002 7.868 7.868 7.640 7.776 153,178 -0.09(-1.17%)
Nov 25, 2002 7.849 7.990 7.825 7.868 213,708 +0.02(+0.25%)
Nov 22, 2002 7.723 7.868 7.713 7.849 242,326 +0.08(+1.00%)
Nov 21, 2002 7.626 7.805 7.310 7.771 521,918 +0.12(+1.52%)
Nov 20, 2002 7.596 7.762 7.407 7.655 486,506 +0.35(+4.79%)
Nov 19, 2002 7.043 7.412 7.043 7.305 263,327 -0.06(-0.79%)
Nov 18, 2002 7.825 7.859 7.329 7.363 229,561 -0.44(-5.66%)
Nov 15, 2002 7.723 8.019 7.723 7.805 105,413 +0.03(+0.44%)
Nov 14, 2002 7.504 7.781 7.504 7.771 212,267 +0.32(+4.23%)
Nov 13, 2002 7.271 7.616 7.256 7.456 498,241 +0.14(+1.86%)
Nov 12, 2002 7.407 7.562 7.276 7.320 134,854 -0.08(-1.12%)
Nov 11, 2002 7.320 7.407 7.213 7.402 206,090 +0.03(+0.40%)
Nov 08, 2002 7.188 7.373 7.067 7.373 482,388 +0.06(+0.86%)
Nov 07, 2002 7.553 7.553 7.203 7.310 137,325 -0.27(-3.53%)
Nov 06, 2002 7.286 7.577 7.232 7.577 519,036 +0.29(+4.00%)
Nov 05, 2002 7.504 7.596 6.921 7.286 610,861 -0.26(-3.41%)
Nov 04, 2002 7.747 7.927 7.528 7.543 743,039 +0.09(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.