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

Owens & Minor (NY: OMI )

15.88 -0.16 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2002 9.423 9.690 9.340 9.598 686,832 +0.05(+0.56%)
Jun 27, 2002 9.306 9.617 9.306 9.544 463,653 +0.31(+3.37%)
Jun 26, 2002 9.233 9.471 9.034 9.233 287,209 +0.00(+0.00%)
Jun 25, 2002 9.471 9.505 9.180 9.233 213,708 +0.05(+0.58%)
Jun 21, 2002 9.593 9.593 9.180 9.180 337,445 -0.24(-2.58%)
Jun 20, 2002 9.447 9.578 9.248 9.423 259,415 -0.03(-0.36%)
Jun 19, 2002 9.228 9.520 9.228 9.457 341,357 +0.20(+2.20%)
Jun 18, 2002 9.180 9.340 9.083 9.253 123,531 +0.03(+0.32%)
Jun 17, 2002 8.913 9.287 8.913 9.224 136,913 +0.36(+4.05%)
Jun 14, 2002 9.107 9.112 8.816 8.864 295,239 +0.02(+0.27%)
Jun 12, 2002 8.986 9.083 8.767 8.840 194,561 -0.25(-2.73%)
Jun 11, 2002 9.034 9.204 9.005 9.088 161,413 +0.00(+0.05%)
Jun 10, 2002 9.228 9.228 8.913 9.083 117,354 -0.10(-1.06%)
Jun 07, 2002 8.854 9.180 8.791 9.180 173,767 +0.33(+3.68%)
Jun 06, 2002 8.986 9.199 8.854 8.854 352,269 -0.13(-1.46%)
Jun 05, 2002 9.083 9.228 8.986 8.986 302,856 -0.17(-1.91%)
May 31, 2002 9.277 9.408 9.146 9.160 318,504 -0.02(-0.21%)
May 28, 2002 9.083 9.306 9.010 9.180 332,504 +0.15(+1.61%)
May 27, 2002 9.102 9.228 9.034 9.034 297,503 +0.00(+0.00%)
May 24, 2002 9.102 9.228 9.034 9.034 295,033 -0.06(-0.69%)
May 23, 2002 9.136 9.228 9.092 9.097 191,267 -0.11(-1.16%)
May 22, 2002 9.180 9.374 9.180 9.204 334,357 -0.02(-0.26%)
May 21, 2002 9.447 9.447 9.136 9.228 353,298 -0.22(-2.31%)
May 20, 2002 9.398 9.656 9.350 9.447 92,648 -0.07(-0.77%)
May 17, 2002 9.496 9.607 9.471 9.520 188,796 +0.15(+1.55%)
May 16, 2002 9.530 9.534 9.287 9.374 243,973 -0.16(-1.63%)
May 15, 2002 9.690 9.690 9.326 9.530 345,475 -0.22(-2.29%)
May 14, 2002 9.326 9.763 9.083 9.753 453,358 +0.43(+4.64%)
May 13, 2002 9.447 9.462 9.160 9.321 918,041 -0.15(-1.59%)
May 10, 2002 9.423 9.593 9.233 9.471 324,474 +0.00(+0.00%)
May 09, 2002 9.709 9.709 9.462 9.471 226,885 -0.20(-2.11%)
May 08, 2002 9.860 9.860 9.544 9.675 823,540 +0.01(+0.10%)
May 07, 2002 9.884 10.01 9.666 9.666 163,472 -0.26(-2.64%)
May 06, 2002 10.15 10.15 9.826 9.928 214,738 -0.20(-2.01%)
May 03, 2002 9.972 10.13 9.855 10.13 746,539 +0.28(+2.86%)
May 02, 2002 9.836 9.972 9.724 9.850 263,327 -0.11(-1.07%)
May 01, 2002 10.01 10.10 9.782 9.957 488,153 -0.09(-0.92%)
Apr 30, 2002 9.709 10.05 9.666 10.05 304,298 +0.36(+3.76%)
Apr 29, 2002 9.656 9.738 9.520 9.685 364,416 -0.00(-0.05%)
Apr 26, 2002 9.690 9.714 9.525 9.690 199,914 +0.00(+0.00%)
Apr 25, 2002 9.714 9.811 9.568 9.690 283,092 -0.05(-0.50%)
Apr 24, 2002 9.666 9.836 9.666 9.738 166,149 +0.13(+1.31%)
Apr 23, 2002 9.738 9.826 9.612 9.612 106,030 -0.24(-2.42%)
Apr 22, 2002 9.836 9.952 9.763 9.850 162,443 +0.02(+0.20%)
Apr 19, 2002 9.860 9.908 9.811 9.831 162,855 -0.04(-0.39%)
Apr 18, 2002 9.957 10.01 9.729 9.870 153,178 +0.01(+0.10%)
Apr 17, 2002 9.763 9.981 9.763 9.860 499,683 +0.15(+1.50%)
Apr 16, 2002 9.666 9.782 9.583 9.714 462,417 +0.14(+1.47%)
Apr 15, 2002 9.675 9.714 9.520 9.573 617,861 -0.09(-0.95%)
Apr 12, 2002 9.228 9.709 9.131 9.666 452,947 +0.38(+4.13%)
Apr 11, 2002 9.423 9.471 9.228 9.282 116,530 -0.19(-2.00%)
Apr 10, 2002 9.447 9.515 9.374 9.471 227,914 +0.09(+0.98%)
Apr 09, 2002 9.296 9.534 9.296 9.379 140,001 -0.04(-0.41%)
Apr 08, 2002 9.398 9.612 9.374 9.418 180,149 +0.02(+0.21%)
Apr 05, 2002 9.447 9.447 9.180 9.398 188,178 -0.00(-0.05%)
Apr 04, 2002 9.374 9.471 9.292 9.403 117,972 +0.10(+1.10%)
Apr 03, 2002 9.568 9.568 9.277 9.301 328,798 -0.27(-2.79%)
Apr 02, 2002 9.617 9.670 9.496 9.568 227,091 +0.00(+0.05%)
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.