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

Owens & Minor (NY: OMI )

24.74 -0.68 (-2.68%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2003 8.659 8.843 8.659 8.709 258,555 +0.00(+0.00%)
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%)
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.