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

Owens & Minor (NY: OMI )

18.62 -0.49 (-2.56%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2002 9.478 9.612 9.344 9.359 311,757 -0.02(-0.21%)
May 28, 2002 9.279 9.508 9.205 9.379 325,461 +0.15(+1.61%)
May 27, 2002 9.299 9.428 9.230 9.230 291,202 +0.00(+0.00%)
May 24, 2002 9.299 9.428 9.230 9.230 288,784 -0.06(-0.69%)
May 23, 2002 9.334 9.428 9.289 9.294 187,215 -0.11(-1.16%)
May 22, 2002 9.379 9.577 9.379 9.403 327,275 -0.02(-0.26%)
May 21, 2002 9.651 9.651 9.334 9.428 345,815 -0.22(-2.31%)
May 20, 2002 9.602 9.865 9.552 9.651 90,685 -0.07(-0.77%)
May 17, 2002 9.701 9.815 9.676 9.726 184,797 +0.15(+1.55%)
May 16, 2002 9.736 9.741 9.488 9.577 238,806 -0.16(-1.63%)
May 15, 2002 9.900 9.900 9.527 9.736 338,157 -0.23(-2.29%)
May 14, 2002 9.527 9.974 9.279 9.964 443,756 +0.44(+4.64%)
May 13, 2002 9.651 9.666 9.359 9.522 898,596 -0.15(-1.59%)
May 10, 2002 9.627 9.800 9.433 9.676 317,602 +0.00(+0.00%)
May 09, 2002 9.919 9.919 9.666 9.676 222,079 -0.21(-2.11%)
May 08, 2002 10.07 10.07 9.751 9.885 806,096 +0.01(+0.10%)
May 07, 2002 10.10 10.22 9.875 9.875 160,010 -0.27(-2.64%)
May 06, 2002 10.37 10.37 10.04 10.14 210,189 -0.21(-2.01%)
May 03, 2002 10.19 10.35 10.07 10.35 730,726 +0.29(+2.86%)
May 02, 2002 10.05 10.19 9.934 10.06 257,749 -0.11(-1.07%)
May 01, 2002 10.22 10.32 9.994 10.17 477,813 -0.09(-0.92%)
Apr 30, 2002 9.919 10.27 9.875 10.27 297,852 +0.37(+3.76%)
Apr 29, 2002 9.865 9.949 9.726 9.895 356,697 -0.00(-0.05%)
Apr 26, 2002 9.900 9.924 9.731 9.900 195,680 +0.00(+0.00%)
Apr 25, 2002 9.924 10.02 9.775 9.900 277,095 -0.05(-0.50%)
Apr 24, 2002 9.875 10.05 9.875 9.949 162,630 +0.13(+1.31%)
Apr 23, 2002 9.949 10.04 9.820 9.820 103,784 -0.24(-2.42%)
Apr 22, 2002 10.05 10.17 9.974 10.06 159,002 +0.02(+0.20%)
Apr 19, 2002 10.07 10.12 10.02 10.04 159,405 -0.04(-0.39%)
Apr 18, 2002 10.17 10.22 9.939 10.08 149,934 +0.01(+0.10%)
Apr 17, 2002 9.974 10.20 9.974 10.07 489,099 +0.15(+1.50%)
Apr 16, 2002 9.875 9.994 9.790 9.924 452,623 +0.14(+1.47%)
Apr 15, 2002 9.885 9.924 9.726 9.780 604,774 -0.09(-0.95%)
Apr 12, 2002 9.428 9.919 9.329 9.875 443,353 +0.39(+4.13%)
Apr 11, 2002 9.627 9.676 9.428 9.483 114,062 -0.19(-2.00%)
Apr 10, 2002 9.651 9.721 9.577 9.676 223,087 +0.09(+0.98%)
Apr 09, 2002 9.498 9.741 9.498 9.582 137,036 -0.04(-0.41%)
Apr 08, 2002 9.602 9.820 9.577 9.622 176,333 +0.02(+0.21%)
Apr 05, 2002 9.651 9.651 9.379 9.602 184,193 -0.00(-0.05%)
Apr 04, 2002 9.577 9.676 9.493 9.607 115,473 +0.10(+1.10%)
Apr 03, 2002 9.775 9.775 9.478 9.503 321,834 -0.27(-2.79%)
Apr 02, 2002 9.825 9.880 9.701 9.775 222,281 +0.00(+0.05%)
Apr 01, 2002 9.800 9.900 9.567 9.771 160,413 +0.02(+0.25%)
Mar 29, 2002 9.790 9.919 9.746 9.746 191,649 +0.00(+0.00%)
Mar 28, 2002 9.790 9.919 9.746 9.746 191,649 -0.17(-1.70%)
Mar 27, 2002 9.914 9.924 9.800 9.914 446,980 +0.00(+0.00%)
Mar 26, 2002 9.701 9.914 9.686 9.914 290,194 +0.28(+2.94%)
Mar 25, 2002 9.900 9.900 9.463 9.632 949,582 -0.27(-2.71%)
Mar 22, 2002 9.905 9.924 9.741 9.900 100,762 -0.02(-0.25%)
Mar 21, 2002 9.845 9.929 9.825 9.924 197,493 +0.08(+0.81%)
Mar 20, 2002 9.924 10.02 9.825 9.845 269,236 -0.07(-0.70%)
Mar 19, 2002 9.850 10.07 9.726 9.914 1,232,320 +0.19(+1.94%)
Mar 18, 2002 9.825 9.919 9.627 9.726 373,625 -0.15(-1.51%)
Mar 15, 2002 9.766 9.924 9.766 9.875 191,649 +0.04(+0.45%)
Mar 14, 2002 9.522 9.924 9.512 9.830 523,156 +0.34(+3.55%)
Mar 13, 2002 9.602 9.602 9.354 9.493 145,903 -0.18(-1.85%)
Mar 12, 2002 9.354 9.676 9.354 9.671 347,024 +0.32(+3.40%)
Mar 11, 2002 9.364 9.364 9.155 9.354 458,064 +0.00(+0.00%)
Mar 08, 2002 9.453 9.478 9.264 9.354 347,427 +0.00(+0.00%)
Mar 07, 2002 9.493 9.552 9.354 9.354 96,127 -0.14(-1.46%)
Mar 06, 2002 9.329 9.622 9.230 9.493 155,375 +0.17(+1.86%)
Mar 05, 2002 9.304 9.488 9.254 9.319 1,531,584 -0.03(-0.32%)
Mar 04, 2002 9.651 9.651 9.349 9.349 120,914 -0.25(-2.64%)
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.