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

Owens & Minor (NY: OMI )

16.18 +0.45 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 7.995 8.014 7.917 7.917 222,150 -0.07(-0.91%)
Feb 27, 2003 7.917 8.014 7.893 7.990 261,268 +0.10(+1.23%)
Feb 26, 2003 8.063 8.150 7.893 7.893 124,972 -0.17(-2.11%)
Feb 25, 2003 7.844 8.063 7.776 8.063 257,768 +0.17(+2.15%)
Feb 24, 2003 8.014 8.014 7.815 7.893 310,474 -0.15(-1.87%)
Feb 21, 2003 7.961 8.131 7.941 8.043 268,062 +0.13(+1.66%)
Feb 20, 2003 8.024 8.116 7.912 7.912 163,266 -0.11(-1.33%)
Feb 19, 2003 8.019 8.063 7.941 8.019 326,945 +0.00(+0.06%)
Feb 18, 2003 8.014 8.072 7.917 8.014 480,329 +0.07(+0.92%)
Feb 14, 2003 7.747 8.038 7.747 7.941 541,683 -0.02(-0.30%)
Feb 13, 2003 8.014 8.043 7.888 7.966 371,622 -0.00(-0.06%)
Feb 12, 2003 8.063 8.126 7.941 7.970 309,445 -0.12(-1.50%)
Feb 11, 2003 8.087 8.092 7.951 8.092 730,686 +0.05(+0.66%)
Feb 10, 2003 7.800 8.053 7.796 8.038 553,419 +0.24(+3.12%)
Feb 07, 2003 7.990 7.990 7.796 7.796 737,068 -0.17(-2.13%)
Feb 06, 2003 7.941 8.053 7.917 7.966 231,620 +0.07(+0.86%)
Feb 05, 2003 7.990 7.995 7.859 7.898 188,590 +0.00(+0.06%)
Feb 04, 2003 7.868 7.932 7.820 7.893 315,004 -0.01(-0.18%)
Feb 03, 2003 7.786 7.941 7.718 7.907 231,208 +0.06(+0.80%)
Jan 31, 2003 7.917 7.980 7.718 7.844 361,740 -0.05(-0.62%)
Jan 30, 2003 8.281 8.281 7.893 7.893 205,885 -0.05(-0.67%)
Jan 29, 2003 7.859 7.951 7.650 7.946 273,827 +0.09(+1.11%)
Jan 28, 2003 7.941 8.014 7.737 7.859 211,855 -0.03(-0.43%)
Jan 27, 2003 7.966 8.072 7.873 7.893 152,354 -0.10(-1.22%)
Jan 24, 2003 8.155 8.160 7.985 7.990 385,005 -0.17(-2.08%)
Jan 23, 2003 8.126 8.238 8.053 8.160 101,913 +0.11(+1.33%)
Jan 22, 2003 7.941 8.165 7.902 8.053 170,884 +0.10(+1.22%)
Jan 21, 2003 8.102 8.179 7.956 7.956 163,678 -0.05(-0.61%)
Jan 17, 2003 8.257 8.276 8.004 8.004 115,707 -0.25(-3.06%)
Jan 16, 2003 8.063 8.281 7.990 8.257 207,532 +0.21(+2.66%)
Jan 15, 2003 8.014 8.218 7.966 8.043 239,032 -0.02(-0.24%)
Jan 14, 2003 8.281 8.286 8.038 8.063 149,060 -0.20(-2.41%)
Jan 13, 2003 8.038 8.291 7.990 8.262 378,005 +0.29(+3.66%)
Jan 10, 2003 8.048 8.238 7.941 7.970 95,118 -0.09(-1.14%)
Jan 09, 2003 7.985 8.179 7.917 8.063 193,737 +0.11(+1.40%)
Jan 08, 2003 8.136 8.204 7.951 7.951 153,590 -0.18(-2.27%)
Jan 07, 2003 8.189 8.223 7.975 8.136 297,092 -0.05(-0.59%)
Jan 06, 2003 8.208 8.257 8.136 8.184 140,001 +0.06(+0.72%)
Jan 03, 2003 8.121 8.257 8.034 8.126 187,561 +0.00(+0.06%)
Jan 02, 2003 8.014 8.155 7.932 8.121 161,208 +0.15(+1.83%)
Dec 31, 2002 8.281 8.281 7.975 7.975 364,210 -0.33(-3.98%)
Dec 30, 2002 8.136 8.393 8.024 8.306 382,122 +0.23(+2.83%)
Dec 27, 2002 7.888 8.189 7.859 8.077 189,620 +0.18(+2.34%)
Dec 26, 2002 7.985 8.111 7.854 7.893 144,325 -0.08(-1.04%)
Dec 24, 2002 7.859 8.126 7.830 7.975 67,942 +0.11(+1.36%)
Dec 23, 2002 7.893 7.936 7.723 7.868 196,002 +0.08(+1.00%)
Dec 20, 2002 7.820 7.966 7.723 7.791 350,828 +0.09(+1.20%)
Dec 19, 2002 7.723 7.771 7.698 7.698 224,620 +0.02(+0.32%)
Dec 18, 2002 7.796 7.868 7.674 7.674 1,631,639 -0.17(-2.17%)
Dec 17, 2002 7.864 8.014 7.815 7.844 149,060 -0.02(-0.25%)
Dec 16, 2002 7.771 7.893 7.689 7.864 176,855 +0.18(+2.40%)
Dec 13, 2002 7.849 7.917 7.674 7.679 1,076,573 -0.18(-2.35%)
Dec 12, 2002 7.917 8.014 7.844 7.864 132,384 -0.02(-0.31%)
Dec 11, 2002 8.111 8.126 7.781 7.888 255,091 -0.26(-3.22%)
Dec 10, 2002 8.038 8.165 7.980 8.150 101,501 +0.06(+0.78%)
Dec 09, 2002 8.228 8.233 8.053 8.087 688,068 -0.09(-1.13%)
Dec 06, 2002 7.941 8.179 7.849 8.179 683,744 +0.24(+3.00%)
Dec 05, 2002 8.053 8.097 7.868 7.941 138,354 -0.11(-1.39%)
Dec 04, 2002 7.961 8.111 7.907 8.053 183,237 +0.09(+1.10%)
Dec 03, 2002 8.136 8.136 7.966 7.966 154,619 -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.