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 (%)
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%)
Dec 02, 2002 8.510 8.609 8.143 8.312 354,078 +0.12(+1.52%)
Nov 29, 2002 8.530 8.530 8.138 8.188 224,699 +0.05(+0.67%)
Nov 27, 2002 7.944 8.133 7.944 8.133 153,561 +0.19(+2.37%)
Nov 26, 2002 8.039 8.039 7.806 7.944 149,934 -0.09(-1.17%)
Nov 25, 2002 8.019 8.163 7.994 8.039 209,182 +0.02(+0.25%)
Nov 22, 2002 7.890 8.039 7.880 8.019 237,194 +0.08(+1.00%)
Nov 21, 2002 7.791 7.974 7.468 7.939 510,863 +0.12(+1.52%)
Nov 20, 2002 7.761 7.930 7.567 7.820 476,201 +0.36(+4.79%)
Nov 19, 2002 7.195 7.572 7.195 7.463 257,749 -0.06(-0.79%)
Nov 18, 2002 7.994 8.029 7.488 7.523 224,699 -0.45(-5.66%)
Nov 15, 2002 7.890 8.193 7.890 7.974 103,180 +0.03(+0.44%)
Nov 14, 2002 7.667 7.949 7.667 7.939 207,771 +0.32(+4.23%)
Nov 13, 2002 7.428 7.781 7.413 7.617 487,688 +0.14(+1.86%)
Nov 12, 2002 7.567 7.726 7.433 7.478 131,998 -0.08(-1.12%)
Nov 11, 2002 7.478 7.567 7.369 7.562 201,725 +0.03(+0.40%)
Nov 08, 2002 7.344 7.533 7.220 7.533 472,171 +0.06(+0.86%)
Nov 07, 2002 7.716 7.716 7.359 7.468 134,416 -0.27(-3.53%)
Nov 06, 2002 7.443 7.741 7.389 7.741 508,042 +0.30(+4.00%)
Nov 05, 2002 7.667 7.761 7.071 7.443 597,922 -0.26(-3.41%)
Nov 04, 2002 7.915 8.098 7.691 7.706 727,300 +0.09(+1.17%)
Nov 01, 2002 7.354 7.657 7.344 7.617 499,981 +0.31(+4.28%)
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%)
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.