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 (%)
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%)
May 01, 2003 9.180 9.329 9.061 9.220 175,729 -0.01(-0.11%)
Apr 30, 2003 9.130 9.354 9.130 9.230 349,241 +0.05(+0.54%)
Apr 29, 2003 8.982 9.210 8.982 9.180 1,030,594 +0.10(+1.09%)
Apr 28, 2003 8.932 9.125 8.932 9.081 525,373 +0.15(+1.67%)
Apr 25, 2003 9.175 9.220 8.927 8.932 384,709 -0.24(-2.60%)
Apr 24, 2003 9.130 9.344 9.011 9.170 496,958 +0.00(+0.00%)
Apr 23, 2003 9.021 9.220 9.006 9.170 298,658 +0.15(+1.65%)
Apr 22, 2003 8.803 9.031 8.758 9.021 390,755 +0.20(+2.25%)
Apr 21, 2003 8.312 8.952 8.312 8.823 344,807 +0.26(+3.07%)
Apr 17, 2003 8.436 9.046 8.436 8.560 474,589 +0.33(+3.98%)
Apr 16, 2003 8.386 8.411 8.198 8.232 202,934 -0.15(-1.83%)
Apr 15, 2003 8.426 8.431 8.297 8.386 103,381 -0.04(-0.47%)
Apr 14, 2003 8.401 8.456 8.336 8.426 337,754 +0.07(+0.89%)
Apr 11, 2003 8.386 8.535 8.332 8.351 285,559 +0.02(+0.24%)
Apr 10, 2003 8.287 8.465 8.198 8.332 352,062 -0.03(-0.36%)
Apr 09, 2003 8.431 8.510 8.287 8.361 437,509 -0.17(-1.98%)
Apr 08, 2003 8.609 8.679 8.436 8.530 306,719 -0.15(-1.72%)
Apr 07, 2003 8.743 8.892 8.585 8.679 266,011 +0.11(+1.27%)
Apr 04, 2003 8.962 9.031 8.570 8.570 198,501 -0.37(-4.11%)
Apr 03, 2003 8.882 9.135 8.877 8.937 266,011 +0.17(+1.92%)
Apr 02, 2003 8.709 8.833 8.709 8.768 683,973 +0.06(+0.68%)
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.