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

Owens & Minor (NY: OMI )

17.37 -0.39 (-2.20%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 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 (%)
Dec 31, 2002 8.461 8.461 8.148 8.148 356,496 -0.34(-3.98%)
Dec 30, 2002 8.312 8.575 8.198 8.485 374,028 +0.23(+2.83%)
Dec 27, 2002 8.059 8.366 8.029 8.252 185,603 +0.19(+2.34%)
Dec 26, 2002 8.158 8.287 8.024 8.064 141,268 -0.08(-1.04%)
Dec 24, 2002 8.029 8.302 7.999 8.148 66,502 +0.11(+1.36%)
Dec 23, 2002 8.064 8.108 7.890 8.039 191,851 +0.08(+1.00%)
Dec 20, 2002 7.989 8.138 7.890 7.959 343,397 +0.09(+1.20%)
Dec 19, 2002 7.890 7.939 7.865 7.865 219,862 +0.02(+0.32%)
Dec 18, 2002 7.964 8.039 7.840 7.840 1,597,079 -0.17(-2.17%)
Dec 17, 2002 8.034 8.188 7.984 8.014 145,903 -0.02(-0.25%)
Dec 16, 2002 7.939 8.064 7.855 8.034 173,109 +0.19(+2.40%)
Dec 13, 2002 8.019 8.088 7.840 7.845 1,053,770 -0.19(-2.35%)
Dec 12, 2002 8.088 8.188 8.014 8.034 129,580 -0.02(-0.31%)
Dec 11, 2002 8.287 8.302 7.949 8.059 249,688 -0.27(-3.22%)
Dec 10, 2002 8.212 8.341 8.153 8.327 99,351 +0.06(+0.78%)
Dec 09, 2002 8.406 8.411 8.227 8.262 673,493 -0.09(-1.13%)
Dec 06, 2002 8.113 8.356 8.019 8.356 669,261 +0.24(+3.00%)
Dec 05, 2002 8.227 8.272 8.039 8.113 135,424 -0.11(-1.39%)
Dec 04, 2002 8.133 8.287 8.078 8.227 179,356 +0.09(+1.10%)
Dec 03, 2002 8.312 8.312 8.138 8.138 151,344 -0.17(-2.09%)
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.