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 (%)
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%)
Feb 03, 2003 7.954 8.113 7.885 8.078 226,311 +0.06(+0.80%)
Jan 31, 2003 8.088 8.153 7.885 8.014 354,078 -0.05(-0.62%)
Jan 30, 2003 8.461 8.461 8.064 8.064 201,524 -0.05(-0.67%)
Jan 29, 2003 8.029 8.123 7.815 8.118 268,027 +0.09(+1.11%)
Jan 28, 2003 8.113 8.188 7.905 8.029 207,368 -0.03(-0.43%)
Jan 27, 2003 8.138 8.247 8.044 8.064 149,127 -0.10(-1.22%)
Jan 24, 2003 8.332 8.336 8.158 8.163 376,850 -0.17(-2.08%)
Jan 23, 2003 8.302 8.416 8.227 8.336 99,754 +0.11(+1.33%)
Jan 22, 2003 8.113 8.341 8.073 8.227 167,265 +0.10(+1.22%)
Jan 21, 2003 8.277 8.356 8.128 8.128 160,211 -0.05(-0.61%)
Jan 17, 2003 8.436 8.456 8.178 8.178 113,256 -0.26(-3.06%)
Jan 16, 2003 8.237 8.461 8.163 8.436 203,136 +0.22(+2.66%)
Jan 15, 2003 8.188 8.396 8.138 8.217 233,969 -0.02(-0.24%)
Jan 14, 2003 8.461 8.465 8.212 8.237 145,903 -0.20(-2.41%)
Jan 13, 2003 8.212 8.470 8.163 8.441 369,998 +0.30(+3.66%)
Jan 10, 2003 8.222 8.416 8.113 8.143 93,104 -0.09(-1.14%)
Jan 09, 2003 8.158 8.356 8.088 8.237 189,634 +0.11(+1.41%)
Jan 08, 2003 8.312 8.381 8.123 8.123 150,337 -0.19(-2.27%)
Jan 07, 2003 8.366 8.401 8.148 8.312 290,799 -0.05(-0.59%)
Jan 06, 2003 8.386 8.436 8.312 8.361 137,036 +0.06(+0.72%)
Jan 03, 2003 8.297 8.436 8.207 8.302 183,588 +0.00(+0.06%)
Jan 02, 2003 8.188 8.332 8.103 8.297 157,793 +0.15(+1.83%)
Dec 31, 2002 8.461 8.461 8.148 8.148 356,496 -0.34(-3.98%)
Dec 30, 2002 8.312 8.575 8.198 8.485 374,028 +0.23(+2.83%)
Dec 27, 2002 8.059 8.366 8.029 8.252 185,603 +0.19(+2.34%)
Dec 26, 2002 8.158 8.287 8.024 8.064 141,268 -0.08(-1.04%)
Dec 24, 2002 8.029 8.302 7.999 8.148 66,502 +0.11(+1.36%)
Dec 23, 2002 8.064 8.108 7.890 8.039 191,851 +0.08(+1.00%)
Dec 20, 2002 7.989 8.138 7.890 7.959 343,397 +0.09(+1.20%)
Dec 19, 2002 7.890 7.939 7.865 7.865 219,862 +0.02(+0.32%)
Dec 18, 2002 7.964 8.039 7.840 7.840 1,597,079 -0.17(-2.17%)
Dec 17, 2002 8.034 8.188 7.984 8.014 145,903 -0.02(-0.25%)
Dec 16, 2002 7.939 8.064 7.855 8.034 173,109 +0.19(+2.40%)
Dec 13, 2002 8.019 8.088 7.840 7.845 1,053,770 -0.19(-2.35%)
Dec 12, 2002 8.088 8.188 8.014 8.034 129,580 -0.02(-0.31%)
Dec 11, 2002 8.287 8.302 7.949 8.059 249,688 -0.27(-3.22%)
Dec 10, 2002 8.212 8.341 8.153 8.327 99,351 +0.06(+0.78%)
Dec 09, 2002 8.406 8.411 8.227 8.262 673,493 -0.09(-1.13%)
Dec 06, 2002 8.113 8.356 8.019 8.356 669,261 +0.24(+3.00%)
Dec 05, 2002 8.227 8.272 8.039 8.113 135,424 -0.11(-1.39%)
Dec 04, 2002 8.133 8.287 8.078 8.227 179,356 +0.09(+1.10%)
Dec 03, 2002 8.312 8.312 8.138 8.138 151,344 -0.17(-2.09%)
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.