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 (%)
Jul 31, 2003 12.65 12.65 12.36 12.41 511,266 -0.25(-1.96%)
Jul 30, 2003 12.64 12.65 12.41 12.65 315,586 +0.07(+0.59%)
Jul 29, 2003 12.67 12.67 12.41 12.58 586,233 -0.09(-0.71%)
Jul 28, 2003 12.39 12.70 12.29 12.67 671,680 +0.38(+3.11%)
Jul 25, 2003 12.23 12.46 12.19 12.29 232,558 +0.08(+0.65%)
Jul 24, 2003 12.28 12.46 12.13 12.21 291,202 -0.05(-0.40%)
Jul 23, 2003 12.08 12.27 12.07 12.26 1,066,063 +0.17(+1.44%)
Jul 22, 2003 12.17 12.32 12.03 12.08 336,746 -0.04(-0.33%)
Jul 21, 2003 12.17 12.20 12.05 12.12 493,129 +0.00(+0.04%)
Jul 18, 2003 11.81 12.18 11.81 12.12 1,066,869 +0.36(+3.04%)
Jul 17, 2003 11.46 11.86 11.46 11.76 1,732,503 +0.46(+4.08%)
Jul 16, 2003 11.34 11.38 11.14 11.30 199,508 +0.01(+0.09%)
Jul 15, 2003 11.36 11.36 11.27 11.29 219,258 -0.07(-0.65%)
Jul 14, 2003 11.32 11.39 11.29 11.36 352,667 +0.05(+0.44%)
Jul 11, 2003 11.22 11.35 11.07 11.31 300,472 +0.20(+1.83%)
Jul 10, 2003 11.32 11.32 11.11 11.11 137,439 -0.24(-2.10%)
Jul 09, 2003 11.36 11.37 11.16 11.35 206,360 -0.05(-0.44%)
Jul 08, 2003 11.14 11.40 11.14 11.40 335,336 +0.18(+1.64%)
Jul 07, 2003 11.12 11.28 11.12 11.21 334,127 +0.04(+0.40%)
Jul 03, 2003 11.26 11.29 11.17 11.17 83,431 -0.04(-0.40%)
Jul 02, 2003 11.17 11.29 11.16 11.21 263,593 +0.05(+0.44%)
Jul 01, 2003 11.12 11.19 10.90 11.16 315,788 +0.07(+0.67%)
Jun 30, 2003 11.04 11.15 10.96 11.09 643,466 +0.15(+1.41%)
Jun 27, 2003 11.01 11.16 10.88 10.94 230,946 -0.02(-0.18%)
Jun 26, 2003 10.74 11.04 10.45 10.96 321,229 +0.22(+2.08%)
Jun 25, 2003 10.79 10.82 10.57 10.73 490,106 -0.01(-0.05%)
Jun 24, 2003 10.71 10.84 10.64 10.74 478,015 +0.03(+0.28%)
Jun 23, 2003 11.02 11.02 10.69 10.71 189,432 -0.36(-3.23%)
Jun 20, 2003 11.07 11.15 11.07 11.07 260,772 +0.05(+0.45%)
Jun 19, 2003 11.12 11.15 11.02 11.02 217,243 -0.12(-1.11%)
Jun 18, 2003 10.99 11.16 10.99 11.14 303,092 +0.08(+0.76%)
Jun 17, 2003 11.15 11.15 10.92 11.06 226,110 +0.00(+0.04%)
Jun 16, 2003 10.74 11.07 10.72 11.05 363,348 +0.28(+2.63%)
Jun 13, 2003 11.03 11.11 10.77 10.77 201,725 -0.30(-2.69%)
Jun 12, 2003 10.84 11.16 10.84 11.07 182,580 +0.14(+1.27%)
Jun 11, 2003 10.87 11.04 10.82 10.93 163,637 +0.11(+1.01%)
Jun 10, 2003 10.74 10.90 10.67 10.82 149,732 +0.05(+0.46%)
Jun 09, 2003 10.87 10.91 10.57 10.77 720,247 -0.06(-0.60%)
Jun 06, 2003 10.89 11.05 10.79 10.83 463,102 -0.06(-0.55%)
Jun 05, 2003 10.73 10.89 10.72 10.89 614,044 +0.12(+1.15%)
Jun 04, 2003 10.57 10.82 10.57 10.77 482,448 +0.10(+0.98%)
Jun 03, 2003 10.30 10.66 10.30 10.66 262,787 +0.19(+1.85%)
Jun 02, 2003 10.62 10.63 10.36 10.47 181,371 -0.07(-0.71%)
May 30, 2003 10.17 10.59 10.11 10.54 288,381 +0.38(+3.76%)
May 29, 2003 10.15 10.17 10.10 10.16 272,259 +0.01(+0.10%)
May 28, 2003 10.07 10.15 10.07 10.15 261,578 +0.14(+1.39%)
May 27, 2003 9.766 10.05 9.731 10.01 172,101 +0.25(+2.59%)
May 23, 2003 9.775 9.845 9.716 9.761 106,606 -0.01(-0.15%)
May 22, 2003 9.681 9.775 9.443 9.775 206,763 +0.09(+0.97%)
May 21, 2003 9.478 9.681 9.319 9.681 237,798 +0.18(+1.88%)
May 20, 2003 9.552 9.671 9.473 9.503 278,707 -0.01(-0.16%)
May 19, 2003 9.632 9.775 9.428 9.517 267,221 -0.12(-1.24%)
May 16, 2003 9.860 9.909 9.637 9.637 207,972 -0.32(-3.24%)
May 15, 2003 9.850 9.999 9.850 9.959 200,516 +0.18(+1.88%)
May 14, 2003 9.924 10.00 9.756 9.775 207,771 -0.08(-0.86%)
May 13, 2003 9.676 9.944 9.651 9.860 229,133 +0.18(+1.85%)
May 12, 2003 9.671 9.820 9.632 9.681 332,918 -0.02(-0.26%)
May 09, 2003 9.646 9.771 9.607 9.706 211,398 +0.04(+0.46%)
May 08, 2003 9.527 9.661 9.478 9.661 229,334 +0.08(+0.83%)
May 07, 2003 9.661 9.666 9.349 9.582 236,790 -0.13(-1.33%)
May 06, 2003 9.473 9.800 9.453 9.711 319,214 +0.32(+3.38%)
May 05, 2003 9.354 9.423 9.269 9.393 309,944 +0.06(+0.69%)
May 02, 2003 9.220 9.379 9.220 9.329 346,420 +0.11(+1.18%)
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.