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

Owens & Minor (NY: OMI )

18.63 +0.25 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.245 7.304 7.136 7.304 189,634 +0.11(+1.52%)
Oct 30, 2002 7.344 7.344 7.056 7.195 355,690 -0.12(-1.69%)
Oct 29, 2002 7.394 7.423 7.091 7.319 137,842 -0.02(-0.34%)
Oct 28, 2002 7.518 7.518 7.220 7.344 414,938 -0.04(-0.60%)
Oct 25, 2002 7.012 7.418 7.002 7.389 213,212 +0.32(+4.49%)
Oct 24, 2002 7.270 7.294 7.071 7.071 286,768 -0.17(-2.40%)
Oct 23, 2002 7.195 7.334 7.096 7.245 132,199 +0.07(+1.04%)
Oct 22, 2002 7.146 7.344 7.106 7.170 166,257 -0.02(-0.34%)
Oct 21, 2002 7.096 7.245 7.012 7.195 114,264 +0.12(+1.75%)
Oct 18, 2002 7.170 7.170 6.917 7.071 302,286 -0.10(-1.38%)
Oct 17, 2002 7.076 7.185 7.021 7.170 156,382 +0.09(+1.33%)
Oct 16, 2002 7.359 7.404 7.017 7.076 170,489 -0.23(-3.19%)
Oct 15, 2002 7.121 7.309 7.096 7.309 364,960 +0.30(+4.32%)
Oct 14, 2002 7.146 7.146 6.942 7.007 257,144 -0.14(-1.94%)
Oct 11, 2002 6.848 7.195 6.848 7.146 227,923 +0.27(+3.97%)
Oct 10, 2002 6.600 6.947 6.451 6.873 102,172 +0.22(+3.36%)
Oct 09, 2002 6.922 6.932 6.649 6.649 110,838 -0.30(-4.29%)
Oct 08, 2002 6.853 6.972 6.833 6.947 240,821 +0.02(+0.29%)
Oct 07, 2002 6.848 6.977 6.798 6.927 531,419 +0.13(+1.90%)
Oct 04, 2002 7.041 7.046 6.629 6.798 133,409 -0.22(-3.18%)
Oct 03, 2002 6.937 7.106 6.917 7.021 147,515 +0.08(+1.14%)
Oct 02, 2002 7.270 7.270 6.848 6.942 727,703 -0.38(-5.15%)
Oct 01, 2002 7.096 7.319 6.992 7.319 196,284 +0.23(+3.22%)
Sep 30, 2002 7.136 7.255 6.952 7.091 252,711 -0.04(-0.56%)
Sep 27, 2002 7.369 7.423 7.111 7.131 125,952 -0.24(-3.23%)
Sep 26, 2002 7.151 7.369 7.146 7.369 114,667 +0.24(+3.34%)
Sep 25, 2002 6.977 7.131 6.897 7.131 191,246 +0.20(+2.94%)
Sep 24, 2002 6.922 7.071 6.897 6.927 144,694 -0.03(-0.43%)
Sep 23, 2002 7.146 7.195 6.947 6.957 434,486 -0.39(-5.33%)
Sep 20, 2002 7.448 7.458 7.344 7.349 432,470 -0.09(-1.27%)
Sep 19, 2002 7.394 7.468 7.329 7.443 146,709 +0.00(+0.00%)
Sep 18, 2002 7.409 7.448 7.245 7.443 139,454 +0.00(+0.00%)
Sep 17, 2002 7.468 7.567 7.369 7.443 203,136 -0.03(-0.40%)
Sep 16, 2002 7.458 7.572 7.354 7.473 151,143 +0.00(+0.07%)
Sep 13, 2002 7.270 7.503 7.270 7.468 115,070 +0.15(+2.03%)
Sep 12, 2002 7.493 7.493 7.319 7.319 118,697 -0.12(-1.67%)
Sep 11, 2002 7.404 7.552 7.404 7.443 349,241 +0.00(+0.00%)
Sep 10, 2002 7.448 7.607 7.443 7.443 150,941 -0.00(-0.07%)
Sep 09, 2002 7.309 7.493 7.284 7.448 599,937 +0.13(+1.76%)
Sep 06, 2002 7.230 7.418 7.230 7.319 403,048 +0.14(+1.94%)
Sep 05, 2002 7.255 7.319 7.180 7.180 140,663 -0.07(-1.03%)
Sep 04, 2002 7.200 7.389 7.185 7.255 306,719 +0.05(+0.76%)
Sep 03, 2002 7.190 7.270 7.185 7.200 540,689 +0.03(+0.42%)
Aug 30, 2002 7.046 7.245 7.046 7.170 354,078 -0.02(-0.34%)
Aug 29, 2002 7.245 7.319 7.175 7.195 163,637 +0.00(+0.00%)
Aug 28, 2002 7.294 7.384 7.195 7.195 130,587 -0.10(-1.36%)
Aug 27, 2002 7.438 7.438 7.270 7.294 1,192,821 -0.09(-1.28%)
Aug 26, 2002 7.369 7.394 7.324 7.389 181,371 +0.04(+0.61%)
Aug 23, 2002 7.394 7.468 7.329 7.344 261,376 -0.00(-0.07%)
Aug 22, 2002 7.146 7.438 7.146 7.349 9,733,619 +0.15(+2.14%)
Aug 21, 2002 7.146 7.270 7.111 7.195 141,066 +0.00(+0.00%)
Aug 20, 2002 7.210 7.210 7.046 7.195 87,259 -0.02(-0.27%)
Aug 16, 2002 7.175 7.324 7.175 7.215 187,820 +0.04(+0.55%)
Aug 15, 2002 7.220 7.384 7.151 7.175 281,529 -0.02(-0.28%)
Aug 14, 2002 7.245 7.294 7.096 7.195 804,484 -0.08(-1.09%)
Aug 13, 2002 7.240 7.433 7.240 7.275 213,212 -0.06(-0.88%)
Aug 12, 2002 7.299 7.369 7.160 7.339 272,057 -0.05(-0.74%)
Aug 07, 2002 7.319 7.409 7.245 7.394 216,638 +0.20(+2.76%)
Aug 06, 2002 6.927 7.195 6.927 7.195 1,039,260 +0.34(+5.00%)
Aug 05, 2002 7.146 7.175 6.853 6.853 212,205 -0.37(-5.15%)
Aug 02, 2002 7.443 7.443 7.155 7.225 232,558 -0.22(-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.