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

Owens & Minor (NY: OMI )

15.88 -0.16 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.500 8.646 8.378 8.524 427,005 +0.00(+0.00%)
Mar 28, 2003 8.383 8.548 8.383 8.524 283,915 +0.15(+1.74%)
Mar 27, 2003 8.160 8.451 8.111 8.378 150,707 +0.24(+2.99%)
Mar 26, 2003 8.257 8.257 8.136 8.136 267,238 -0.13(-1.53%)
Mar 25, 2003 8.179 8.262 8.174 8.262 198,061 +0.12(+1.43%)
Mar 24, 2003 8.208 8.208 8.136 8.145 123,119 -0.04(-0.53%)
Mar 21, 2003 8.136 8.296 8.136 8.189 433,388 +0.09(+1.08%)
Mar 20, 2003 8.208 8.281 8.087 8.102 642,567 -0.16(-1.88%)
Mar 19, 2003 8.199 8.257 8.072 8.257 252,209 +0.03(+0.41%)
Mar 18, 2003 8.208 8.257 8.116 8.223 341,769 +0.01(+0.12%)
Mar 17, 2003 7.922 8.247 7.922 8.213 199,708 +0.24(+3.05%)
Mar 14, 2003 8.014 8.160 7.893 7.970 105,824 -0.09(-1.14%)
Mar 13, 2003 7.917 8.111 7.888 8.063 350,210 +0.19(+2.47%)
Mar 12, 2003 7.655 7.893 7.655 7.868 898,070 +0.17(+2.14%)
Mar 11, 2003 7.820 7.941 7.703 7.703 217,826 -0.12(-1.49%)
Mar 10, 2003 7.893 7.893 7.732 7.820 291,533 -0.12(-1.53%)
Mar 07, 2003 7.796 7.985 7.762 7.941 234,914 +0.02(+0.31%)
Mar 06, 2003 7.922 7.941 7.771 7.917 328,180 +0.02(+0.25%)
Mar 05, 2003 7.917 7.990 7.796 7.898 227,914 -0.06(-0.79%)
Mar 04, 2003 7.941 7.966 7.917 7.961 318,298 +0.02(+0.31%)
Mar 03, 2003 8.014 8.136 7.936 7.936 280,827 +0.02(+0.25%)
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%)
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.