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 (%)
Jul 31, 2003 12.39 12.39 12.09 12.14 522,330 -0.24(-1.96%)
Jul 30, 2003 12.37 12.39 12.15 12.39 322,416 +0.07(+0.59%)
Jul 29, 2003 12.40 12.40 12.14 12.31 598,919 -0.09(-0.70%)
Jul 28, 2003 12.12 12.43 12.03 12.40 686,215 +0.37(+3.11%)
Jul 25, 2003 11.97 12.20 11.93 12.03 237,591 +0.08(+0.65%)
Jul 24, 2003 12.02 12.19 11.87 11.95 297,503 -0.05(-0.41%)
Jul 23, 2003 11.83 12.01 11.81 12.00 1,089,132 +0.17(+1.44%)
Jul 22, 2003 11.91 12.06 11.78 11.83 344,034 -0.04(-0.33%)
Jul 21, 2003 11.91 11.94 11.79 11.87 503,800 +0.00(+0.04%)
Jul 18, 2003 11.56 11.92 11.56 11.86 1,089,955 +0.35(+3.04%)
Jul 17, 2003 11.21 11.61 11.21 11.51 1,769,994 +0.45(+4.08%)
Jul 16, 2003 11.10 11.14 10.90 11.06 203,826 +0.01(+0.09%)
Jul 15, 2003 11.12 11.12 11.04 11.05 224,002 -0.07(-0.65%)
Jul 14, 2003 11.08 11.15 11.05 11.12 360,298 +0.05(+0.44%)
Jul 11, 2003 10.98 11.11 10.83 11.07 306,974 +0.20(+1.83%)
Jul 10, 2003 11.08 11.08 10.87 10.88 140,413 -0.23(-2.10%)
Jul 09, 2003 11.12 11.13 10.93 11.11 210,826 -0.05(-0.44%)
Jul 08, 2003 10.90 11.16 10.90 11.16 342,592 +0.18(+1.64%)
Jul 07, 2003 10.88 11.04 10.88 10.98 341,357 +0.04(+0.40%)
Jul 03, 2003 11.02 11.05 10.93 10.93 85,236 -0.04(-0.40%)
Jul 02, 2003 10.93 11.05 10.93 10.98 269,297 +0.05(+0.44%)
Jul 01, 2003 10.88 10.96 10.67 10.93 322,621 +0.07(+0.67%)
Jun 30, 2003 10.80 10.91 10.72 10.86 657,391 +0.15(+1.41%)
Jun 27, 2003 10.77 10.93 10.65 10.71 235,944 -0.02(-0.18%)
Jun 26, 2003 10.51 10.81 10.22 10.72 328,180 +0.22(+2.08%)
Jun 25, 2003 10.56 10.59 10.35 10.51 500,712 -0.00(-0.05%)
Jun 24, 2003 10.48 10.61 10.42 10.51 488,359 +0.03(+0.28%)
Jun 23, 2003 10.78 10.78 10.46 10.48 193,531 -0.35(-3.23%)
Jun 20, 2003 10.83 10.91 10.83 10.83 266,415 +0.05(+0.45%)
Jun 19, 2003 10.88 10.91 10.78 10.78 221,944 -0.12(-1.11%)
Jun 18, 2003 10.76 10.92 10.76 10.90 309,651 +0.08(+0.76%)
Jun 17, 2003 10.91 10.91 10.69 10.82 231,003 +0.00(+0.05%)
Jun 16, 2003 10.52 10.84 10.49 10.82 371,210 +0.28(+2.63%)
Jun 13, 2003 10.80 10.88 10.54 10.54 206,090 -0.29(-2.69%)
Jun 12, 2003 10.61 10.92 10.61 10.83 186,531 +0.14(+1.27%)
Jun 11, 2003 10.64 10.81 10.59 10.70 167,178 +0.11(+1.01%)
Jun 10, 2003 10.52 10.67 10.44 10.59 152,972 +0.05(+0.46%)
Jun 09, 2003 10.64 10.68 10.35 10.54 735,833 -0.06(-0.60%)
Jun 06, 2003 10.66 10.81 10.56 10.60 473,123 -0.06(-0.55%)
Jun 05, 2003 10.51 10.66 10.50 10.66 627,331 +0.12(+1.15%)
Jun 04, 2003 10.35 10.59 10.35 10.54 492,888 +0.10(+0.98%)
Jun 03, 2003 10.08 10.44 10.08 10.44 268,474 +0.19(+1.85%)
Jun 02, 2003 10.39 10.40 10.14 10.25 185,296 -0.07(-0.71%)
May 30, 2003 9.952 10.37 9.894 10.32 294,621 +0.37(+3.76%)
May 29, 2003 9.938 9.957 9.884 9.947 278,150 +0.01(+0.10%)
May 28, 2003 9.860 9.938 9.860 9.938 267,238 +0.14(+1.39%)
May 27, 2003 9.559 9.836 9.525 9.802 175,825 +0.25(+2.59%)
May 23, 2003 9.568 9.636 9.510 9.554 108,913 -0.01(-0.15%)
May 22, 2003 9.476 9.568 9.243 9.568 211,238 +0.09(+0.97%)
May 21, 2003 9.277 9.476 9.122 9.476 242,944 +0.17(+1.88%)
May 20, 2003 9.350 9.466 9.272 9.301 284,739 -0.01(-0.16%)
May 19, 2003 9.428 9.568 9.228 9.316 273,003 -0.12(-1.24%)
May 16, 2003 9.651 9.700 9.432 9.432 212,473 -0.32(-3.24%)
May 15, 2003 9.641 9.787 9.641 9.748 204,855 +0.18(+1.88%)
May 14, 2003 9.714 9.792 9.549 9.568 212,267 -0.08(-0.86%)
May 13, 2003 9.471 9.734 9.447 9.651 234,091 +0.17(+1.85%)
May 12, 2003 9.466 9.612 9.428 9.476 340,122 -0.02(-0.26%)
May 09, 2003 9.442 9.564 9.403 9.500 215,973 +0.04(+0.46%)
May 08, 2003 9.326 9.457 9.277 9.457 234,297 +0.08(+0.83%)
May 07, 2003 9.457 9.462 9.151 9.379 241,914 -0.13(-1.33%)
May 06, 2003 9.272 9.593 9.253 9.505 326,122 +0.31(+3.38%)
May 05, 2003 9.156 9.224 9.073 9.194 316,651 +0.06(+0.69%)
May 02, 2003 9.024 9.180 9.024 9.131 353,916 +0.11(+1.18%)
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.