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

Owens & Minor (NY: OMI )

18.81 -0.30 (-1.57%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 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 (%)
Sep 30, 2002 7.136 7.255 6.952 7.091 252,711 -0.04(-0.56%)
Sep 27, 2002 7.369 7.423 7.111 7.131 125,952 -0.24(-3.23%)
Sep 26, 2002 7.151 7.369 7.146 7.369 114,667 +0.24(+3.34%)
Sep 25, 2002 6.977 7.131 6.897 7.131 191,246 +0.20(+2.94%)
Sep 24, 2002 6.922 7.071 6.897 6.927 144,694 -0.03(-0.43%)
Sep 23, 2002 7.146 7.195 6.947 6.957 434,486 -0.39(-5.33%)
Sep 20, 2002 7.448 7.458 7.344 7.349 432,470 -0.09(-1.27%)
Sep 19, 2002 7.394 7.468 7.329 7.443 146,709 +0.00(+0.00%)
Sep 18, 2002 7.409 7.448 7.245 7.443 139,454 +0.00(+0.00%)
Sep 17, 2002 7.468 7.567 7.369 7.443 203,136 -0.03(-0.40%)
Sep 16, 2002 7.458 7.572 7.354 7.473 151,143 +0.00(+0.07%)
Sep 13, 2002 7.270 7.503 7.270 7.468 115,070 +0.15(+2.03%)
Sep 12, 2002 7.493 7.493 7.319 7.319 118,697 -0.12(-1.67%)
Sep 11, 2002 7.404 7.552 7.404 7.443 349,241 +0.00(+0.00%)
Sep 10, 2002 7.448 7.607 7.443 7.443 150,941 -0.00(-0.07%)
Sep 09, 2002 7.309 7.493 7.284 7.448 599,937 +0.13(+1.76%)
Sep 06, 2002 7.230 7.418 7.230 7.319 403,048 +0.14(+1.94%)
Sep 05, 2002 7.255 7.319 7.180 7.180 140,663 -0.07(-1.03%)
Sep 04, 2002 7.200 7.389 7.185 7.255 306,719 +0.05(+0.76%)
Sep 03, 2002 7.190 7.270 7.185 7.200 540,689 +0.03(+0.42%)
Aug 30, 2002 7.046 7.245 7.046 7.170 354,078 -0.02(-0.34%)
Aug 29, 2002 7.245 7.319 7.175 7.195 163,637 +0.00(+0.00%)
Aug 28, 2002 7.294 7.384 7.195 7.195 130,587 -0.10(-1.36%)
Aug 27, 2002 7.438 7.438 7.270 7.294 1,192,821 -0.09(-1.28%)
Aug 26, 2002 7.369 7.394 7.324 7.389 181,371 +0.04(+0.61%)
Aug 23, 2002 7.394 7.468 7.329 7.344 261,376 -0.00(-0.07%)
Aug 22, 2002 7.146 7.438 7.146 7.349 9,733,619 +0.15(+2.14%)
Aug 21, 2002 7.146 7.270 7.111 7.195 141,066 +0.00(+0.00%)
Aug 20, 2002 7.210 7.210 7.046 7.195 87,259 -0.02(-0.27%)
Aug 16, 2002 7.175 7.324 7.175 7.215 187,820 +0.04(+0.55%)
Aug 15, 2002 7.220 7.384 7.151 7.175 281,529 -0.02(-0.28%)
Aug 14, 2002 7.245 7.294 7.096 7.195 804,484 -0.08(-1.09%)
Aug 13, 2002 7.240 7.433 7.240 7.275 213,212 -0.06(-0.88%)
Aug 12, 2002 7.299 7.369 7.160 7.339 272,057 -0.05(-0.74%)
Aug 07, 2002 7.319 7.409 7.245 7.394 216,638 +0.20(+2.76%)
Aug 06, 2002 6.927 7.195 6.927 7.195 1,039,260 +0.34(+5.00%)
Aug 05, 2002 7.146 7.175 6.853 6.853 212,205 -0.37(-5.15%)
Aug 02, 2002 7.443 7.443 7.155 7.225 232,558 -0.22(-2.93%)
Aug 01, 2002 7.344 7.746 7.329 7.443 233,365 +0.12(+1.69%)
Jul 31, 2002 7.458 7.488 7.309 7.319 419,976 -0.15(-2.06%)
Jul 30, 2002 7.394 7.518 7.245 7.473 767,202 +0.04(+0.60%)
Jul 29, 2002 7.443 7.637 7.121 7.428 40,304 -0.01(-0.20%)
Jul 26, 2002 7.394 7.443 7.245 7.443 255,935 +0.12(+1.63%)
Jul 25, 2002 7.210 7.533 7.136 7.324 582,203 +0.11(+1.58%)
Jul 24, 2002 6.823 7.230 6.585 7.210 341,986 +0.27(+3.93%)
Jul 23, 2002 6.992 7.121 6.897 6.937 306,921 -0.05(-0.78%)
Jul 22, 2002 7.220 7.463 6.878 6.992 562,857 -0.10(-1.47%)
Jul 19, 2002 7.384 7.418 7.012 7.096 365,766 -0.82(-10.34%)
Jul 17, 2002 8.733 8.733 7.815 7.915 1,210,757 -1.10(-12.17%)
Jul 12, 2002 8.907 9.155 8.659 9.011 143,888 +0.08(+0.89%)
Jul 11, 2002 9.205 9.205 8.659 8.932 270,848 -0.33(-3.59%)
Jul 10, 2002 9.250 9.289 9.111 9.264 169,280 +0.03(+0.38%)
Jul 09, 2002 9.527 9.527 9.230 9.230 232,558 -0.30(-3.12%)
Jul 08, 2002 9.458 9.527 9.458 9.527 252,509 +0.07(+0.73%)
Jul 05, 2002 9.428 9.552 9.388 9.458 68,316 +0.03(+0.32%)
Jul 04, 2002 9.503 9.503 9.220 9.428 207,972 +0.00(+0.00%)
Jul 03, 2002 9.503 9.503 9.220 9.428 207,972 +0.09(+1.01%)
Jul 02, 2002 9.453 9.453 8.987 9.334 264,399 -0.13(-1.42%)
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.