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

Owens & Minor (NY: OMI )

25.09 +0.97 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 8.684 8.833 8.560 8.709 417,961 +0.00(+0.00%)
Mar 28, 2003 8.565 8.733 8.565 8.709 277,901 +0.15(+1.74%)
Mar 27, 2003 8.336 8.634 8.287 8.560 147,515 +0.25(+2.99%)
Mar 26, 2003 8.436 8.436 8.312 8.312 261,578 -0.13(-1.53%)
Mar 25, 2003 8.356 8.441 8.351 8.441 193,866 +0.12(+1.43%)
Mar 24, 2003 8.386 8.386 8.312 8.322 120,511 -0.04(-0.53%)
Mar 21, 2003 8.312 8.475 8.312 8.366 424,208 +0.09(+1.08%)
Mar 20, 2003 8.386 8.461 8.262 8.277 628,957 -0.16(-1.88%)
Mar 19, 2003 8.376 8.436 8.247 8.436 246,867 +0.03(+0.41%)
Mar 18, 2003 8.386 8.436 8.292 8.401 334,530 +0.01(+0.12%)
Mar 17, 2003 8.093 8.426 8.093 8.391 195,478 +0.25(+3.05%)
Mar 14, 2003 8.188 8.336 8.064 8.143 103,583 -0.09(-1.14%)
Mar 13, 2003 8.088 8.287 8.059 8.237 342,792 +0.20(+2.47%)
Mar 12, 2003 7.820 8.064 7.820 8.039 879,048 +0.17(+2.14%)
Mar 11, 2003 7.989 8.113 7.870 7.870 213,212 -0.12(-1.49%)
Mar 10, 2003 8.064 8.064 7.900 7.989 285,358 -0.12(-1.53%)
Mar 07, 2003 7.964 8.158 7.930 8.113 229,939 +0.02(+0.31%)
Mar 06, 2003 8.093 8.113 7.939 8.088 321,229 +0.02(+0.25%)
Mar 05, 2003 8.088 8.163 7.964 8.069 223,087 -0.06(-0.79%)
Mar 04, 2003 8.113 8.138 8.088 8.133 311,556 +0.02(+0.31%)
Mar 03, 2003 8.188 8.312 8.108 8.108 274,879 +0.02(+0.25%)
Feb 28, 2003 8.168 8.188 8.088 8.088 217,444 -0.07(-0.91%)
Feb 27, 2003 8.088 8.188 8.064 8.163 255,734 +0.10(+1.23%)
Feb 26, 2003 8.237 8.327 8.064 8.064 122,325 -0.17(-2.11%)
Feb 25, 2003 8.014 8.237 7.944 8.237 252,308 +0.17(+2.15%)
Feb 24, 2003 8.188 8.188 7.984 8.064 303,898 -0.15(-1.87%)
Feb 21, 2003 8.133 8.307 8.113 8.217 262,384 +0.13(+1.66%)
Feb 20, 2003 8.198 8.292 8.083 8.083 159,808 -0.11(-1.33%)
Feb 19, 2003 8.193 8.237 8.113 8.193 320,020 +0.00(+0.06%)
Feb 18, 2003 8.188 8.247 8.088 8.188 470,155 +0.07(+0.92%)
Feb 14, 2003 7.915 8.212 7.915 8.113 530,210 -0.02(-0.30%)
Feb 13, 2003 8.188 8.217 8.059 8.138 363,751 -0.00(-0.06%)
Feb 12, 2003 8.237 8.302 8.113 8.143 302,890 -0.12(-1.50%)
Feb 11, 2003 8.262 8.267 8.123 8.267 715,209 +0.05(+0.66%)
Feb 10, 2003 7.969 8.227 7.964 8.212 541,697 +0.25(+3.12%)
Feb 07, 2003 8.163 8.163 7.964 7.964 721,456 -0.17(-2.13%)
Feb 06, 2003 8.113 8.227 8.088 8.138 226,714 +0.07(+0.86%)
Feb 05, 2003 8.163 8.168 8.029 8.069 184,596 +0.00(+0.06%)
Feb 04, 2003 8.039 8.103 7.989 8.064 308,332 -0.01(-0.18%)
Feb 03, 2003 7.954 8.113 7.885 8.078 226,311 +0.06(+0.80%)
Jan 31, 2003 8.088 8.153 7.885 8.014 354,078 -0.05(-0.62%)
Jan 30, 2003 8.461 8.461 8.064 8.064 201,524 -0.05(-0.67%)
Jan 29, 2003 8.029 8.123 7.815 8.118 268,027 +0.09(+1.11%)
Jan 28, 2003 8.113 8.188 7.905 8.029 207,368 -0.03(-0.43%)
Jan 27, 2003 8.138 8.247 8.044 8.064 149,127 -0.10(-1.22%)
Jan 24, 2003 8.332 8.336 8.158 8.163 376,850 -0.17(-2.08%)
Jan 23, 2003 8.302 8.416 8.227 8.336 99,754 +0.11(+1.33%)
Jan 22, 2003 8.113 8.341 8.073 8.227 167,265 +0.10(+1.22%)
Jan 21, 2003 8.277 8.356 8.128 8.128 160,211 -0.05(-0.61%)
Jan 17, 2003 8.436 8.456 8.178 8.178 113,256 -0.26(-3.06%)
Jan 16, 2003 8.237 8.461 8.163 8.436 203,136 +0.22(+2.66%)
Jan 15, 2003 8.188 8.396 8.138 8.217 233,969 -0.02(-0.24%)
Jan 14, 2003 8.461 8.465 8.212 8.237 145,903 -0.20(-2.41%)
Jan 13, 2003 8.212 8.470 8.163 8.441 369,998 +0.30(+3.66%)
Jan 10, 2003 8.222 8.416 8.113 8.143 93,104 -0.09(-1.14%)
Jan 09, 2003 8.158 8.356 8.088 8.237 189,634 +0.11(+1.41%)
Jan 08, 2003 8.312 8.381 8.123 8.123 150,337 -0.19(-2.27%)
Jan 07, 2003 8.366 8.401 8.148 8.312 290,799 -0.05(-0.59%)
Jan 06, 2003 8.386 8.436 8.312 8.361 137,036 +0.06(+0.72%)
Jan 03, 2003 8.297 8.436 8.207 8.302 183,588 +0.00(+0.06%)
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.