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: 4:10 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 (%)
Oct 31, 2002 7.091 7.150 6.984 7.150 193,737 +0.11(+1.52%)
Oct 30, 2002 7.188 7.188 6.907 7.043 363,387 -0.12(-1.69%)
Oct 29, 2002 7.237 7.266 6.941 7.164 140,825 -0.02(-0.34%)
Oct 28, 2002 7.358 7.358 7.067 7.188 423,917 -0.04(-0.60%)
Oct 25, 2002 6.863 7.261 6.853 7.232 217,826 +0.31(+4.49%)
Oct 24, 2002 7.116 7.140 6.921 6.921 292,974 -0.17(-2.40%)
Oct 23, 2002 7.043 7.179 6.946 7.091 135,060 +0.07(+1.04%)
Oct 22, 2002 6.994 7.188 6.955 7.018 169,855 -0.02(-0.34%)
Oct 21, 2002 6.946 7.091 6.863 7.043 116,736 +0.12(+1.75%)
Oct 18, 2002 7.018 7.018 6.771 6.921 308,827 -0.10(-1.38%)
Oct 17, 2002 6.926 7.033 6.873 7.018 159,766 +0.09(+1.33%)
Oct 16, 2002 7.203 7.247 6.868 6.926 174,178 -0.23(-3.19%)
Oct 15, 2002 6.970 7.154 6.946 7.154 372,857 +0.30(+4.32%)
Oct 14, 2002 6.994 6.994 6.795 6.858 262,709 -0.14(-1.94%)
Oct 11, 2002 6.703 7.043 6.703 6.994 232,856 +0.27(+3.97%)
Oct 10, 2002 6.460 6.800 6.314 6.727 104,383 +0.22(+3.36%)
Oct 09, 2002 6.776 6.785 6.508 6.508 113,236 -0.29(-4.29%)
Oct 08, 2002 6.708 6.824 6.688 6.800 246,032 +0.02(+0.29%)
Oct 07, 2002 6.703 6.829 6.654 6.780 542,919 +0.13(+1.90%)
Oct 04, 2002 6.892 6.897 6.489 6.654 136,295 -0.22(-3.18%)
Oct 03, 2002 6.790 6.955 6.771 6.873 150,707 +0.08(+1.14%)
Oct 02, 2002 7.116 7.116 6.703 6.795 743,451 -0.37(-5.15%)
Oct 01, 2002 6.946 7.164 6.844 7.164 200,532 +0.22(+3.22%)
Sep 30, 2002 6.984 7.101 6.805 6.941 258,179 -0.04(-0.56%)
Sep 27, 2002 7.213 7.266 6.960 6.980 128,678 -0.23(-3.23%)
Sep 26, 2002 6.999 7.213 6.994 7.213 117,148 +0.23(+3.34%)
Sep 25, 2002 6.829 6.980 6.751 6.980 195,384 +0.20(+2.94%)
Sep 24, 2002 6.776 6.921 6.751 6.780 147,825 -0.03(-0.43%)
Sep 23, 2002 6.994 7.043 6.800 6.810 443,888 -0.38(-5.33%)
Sep 20, 2002 7.290 7.300 7.188 7.193 441,829 -0.09(-1.27%)
Sep 19, 2002 7.237 7.310 7.174 7.286 149,884 +0.00(+0.00%)
Sep 18, 2002 7.252 7.290 7.091 7.286 142,472 +0.00(+0.00%)
Sep 17, 2002 7.310 7.407 7.213 7.286 207,532 -0.03(-0.40%)
Sep 16, 2002 7.300 7.412 7.198 7.315 154,413 +0.00(+0.07%)
Sep 13, 2002 7.116 7.344 7.116 7.310 117,560 +0.15(+2.03%)
Sep 12, 2002 7.334 7.334 7.164 7.164 121,266 -0.12(-1.67%)
Sep 11, 2002 7.247 7.392 7.247 7.286 356,798 +0.00(+0.00%)
Sep 10, 2002 7.290 7.446 7.286 7.286 154,207 -0.00(-0.07%)
Sep 09, 2002 7.154 7.334 7.130 7.290 612,919 +0.13(+1.76%)
Sep 06, 2002 7.077 7.261 7.077 7.164 411,770 +0.14(+1.94%)
Sep 05, 2002 7.101 7.164 7.028 7.028 143,707 -0.07(-1.03%)
Sep 04, 2002 7.048 7.232 7.033 7.101 313,357 +0.05(+0.76%)
Sep 03, 2002 7.038 7.116 7.033 7.048 552,389 +0.03(+0.42%)
Aug 30, 2002 6.897 7.091 6.897 7.018 361,740 -0.02(-0.34%)
Aug 29, 2002 7.091 7.164 7.023 7.043 167,178 +0.00(+0.00%)
Aug 28, 2002 7.140 7.227 7.043 7.043 133,413 -0.10(-1.36%)
Aug 27, 2002 7.281 7.281 7.116 7.140 1,218,633 -0.09(-1.28%)
Aug 26, 2002 7.213 7.237 7.169 7.232 185,296 +0.04(+0.61%)
Aug 23, 2002 7.237 7.310 7.174 7.188 267,032 -0.00(-0.07%)
Aug 22, 2002 6.994 7.281 6.994 7.193 9,944,250 +0.15(+2.14%)
Aug 21, 2002 6.994 7.116 6.960 7.043 144,119 +0.00(+0.00%)
Aug 20, 2002 7.057 7.057 6.897 7.043 89,148 -0.02(-0.28%)
Aug 16, 2002 7.023 7.169 7.023 7.062 191,884 +0.04(+0.55%)
Aug 15, 2002 7.067 7.227 6.999 7.023 287,621 -0.02(-0.28%)
Aug 14, 2002 7.091 7.140 6.946 7.043 821,893 -0.08(-1.09%)
Aug 13, 2002 7.086 7.276 7.086 7.120 217,826 -0.06(-0.88%)
Aug 12, 2002 7.145 7.213 7.009 7.184 277,944 -0.05(-0.74%)
Aug 07, 2002 7.164 7.252 7.091 7.237 221,326 +0.19(+2.76%)
Aug 06, 2002 6.780 7.043 6.780 7.043 1,061,749 +0.34(+5.00%)
Aug 05, 2002 6.994 7.023 6.708 6.708 216,797 -0.36(-5.15%)
Aug 02, 2002 7.286 7.286 7.004 7.072 237,591 -0.21(-2.93%)
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.