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 (%)
Sep 30, 2002 6.984 7.101 6.805 6.941 258,179 -0.04(-0.56%)
Sep 27, 2002 7.213 7.266 6.960 6.980 128,678 -0.23(-3.23%)
Sep 26, 2002 6.999 7.213 6.994 7.213 117,148 +0.23(+3.34%)
Sep 25, 2002 6.829 6.980 6.751 6.980 195,384 +0.20(+2.94%)
Sep 24, 2002 6.776 6.921 6.751 6.780 147,825 -0.03(-0.43%)
Sep 23, 2002 6.994 7.043 6.800 6.810 443,888 -0.38(-5.33%)
Sep 20, 2002 7.290 7.300 7.188 7.193 441,829 -0.09(-1.27%)
Sep 19, 2002 7.237 7.310 7.174 7.286 149,884 +0.00(+0.00%)
Sep 18, 2002 7.252 7.290 7.091 7.286 142,472 +0.00(+0.00%)
Sep 17, 2002 7.310 7.407 7.213 7.286 207,532 -0.03(-0.40%)
Sep 16, 2002 7.300 7.412 7.198 7.315 154,413 +0.00(+0.07%)
Sep 13, 2002 7.116 7.344 7.116 7.310 117,560 +0.15(+2.03%)
Sep 12, 2002 7.334 7.334 7.164 7.164 121,266 -0.12(-1.67%)
Sep 11, 2002 7.247 7.392 7.247 7.286 356,798 +0.00(+0.00%)
Sep 10, 2002 7.290 7.446 7.286 7.286 154,207 -0.00(-0.07%)
Sep 09, 2002 7.154 7.334 7.130 7.290 612,919 +0.13(+1.76%)
Sep 06, 2002 7.077 7.261 7.077 7.164 411,770 +0.14(+1.94%)
Sep 05, 2002 7.101 7.164 7.028 7.028 143,707 -0.07(-1.03%)
Sep 04, 2002 7.048 7.232 7.033 7.101 313,357 +0.05(+0.76%)
Sep 03, 2002 7.038 7.116 7.033 7.048 552,389 +0.03(+0.42%)
Aug 30, 2002 6.897 7.091 6.897 7.018 361,740 -0.02(-0.34%)
Aug 29, 2002 7.091 7.164 7.023 7.043 167,178 +0.00(+0.00%)
Aug 28, 2002 7.140 7.227 7.043 7.043 133,413 -0.10(-1.36%)
Aug 27, 2002 7.281 7.281 7.116 7.140 1,218,633 -0.09(-1.28%)
Aug 26, 2002 7.213 7.237 7.169 7.232 185,296 +0.04(+0.61%)
Aug 23, 2002 7.237 7.310 7.174 7.188 267,032 -0.00(-0.07%)
Aug 22, 2002 6.994 7.281 6.994 7.193 9,944,250 +0.15(+2.14%)
Aug 21, 2002 6.994 7.116 6.960 7.043 144,119 +0.00(+0.00%)
Aug 20, 2002 7.057 7.057 6.897 7.043 89,148 -0.02(-0.28%)
Aug 16, 2002 7.023 7.169 7.023 7.062 191,884 +0.04(+0.55%)
Aug 15, 2002 7.067 7.227 6.999 7.023 287,621 -0.02(-0.28%)
Aug 14, 2002 7.091 7.140 6.946 7.043 821,893 -0.08(-1.09%)
Aug 13, 2002 7.086 7.276 7.086 7.120 217,826 -0.06(-0.88%)
Aug 12, 2002 7.145 7.213 7.009 7.184 277,944 -0.05(-0.74%)
Aug 07, 2002 7.164 7.252 7.091 7.237 221,326 +0.19(+2.76%)
Aug 06, 2002 6.780 7.043 6.780 7.043 1,061,749 +0.34(+5.00%)
Aug 05, 2002 6.994 7.023 6.708 6.708 216,797 -0.36(-5.15%)
Aug 02, 2002 7.286 7.286 7.004 7.072 237,591 -0.21(-2.93%)
Aug 01, 2002 7.188 7.582 7.174 7.286 238,414 +0.12(+1.69%)
Jul 31, 2002 7.300 7.329 7.154 7.164 429,064 -0.15(-2.06%)
Jul 30, 2002 7.237 7.358 7.091 7.315 783,804 +0.04(+0.60%)
Jul 29, 2002 7.286 7.475 6.970 7.271 41,177 -0.01(-0.20%)
Jul 26, 2002 7.237 7.286 7.091 7.286 261,474 +0.12(+1.63%)
Jul 25, 2002 7.057 7.373 6.984 7.169 594,802 +0.11(+1.58%)
Jul 24, 2002 6.678 7.077 6.445 7.057 349,387 +0.27(+3.93%)
Jul 23, 2002 6.844 6.970 6.751 6.790 313,563 -0.05(-0.78%)
Jul 22, 2002 7.067 7.305 6.732 6.844 575,037 -0.10(-1.47%)
Jul 19, 2002 7.227 7.261 6.863 6.946 373,681 -0.80(-10.34%)
Jul 17, 2002 8.548 8.548 7.650 7.747 1,236,957 -1.07(-12.17%)
Jul 12, 2002 8.718 8.961 8.476 8.820 147,001 +0.08(+0.89%)
Jul 11, 2002 9.010 9.010 8.476 8.743 276,709 -0.33(-3.59%)
Jul 10, 2002 9.054 9.092 8.918 9.068 172,943 +0.03(+0.38%)
Jul 09, 2002 9.326 9.326 9.034 9.034 237,591 -0.29(-3.12%)
Jul 08, 2002 9.258 9.326 9.258 9.326 257,974 +0.07(+0.73%)
Jul 05, 2002 9.228 9.350 9.190 9.258 69,795 +0.03(+0.32%)
Jul 04, 2002 9.301 9.301 9.024 9.228 212,473 +0.00(+0.00%)
Jul 03, 2002 9.301 9.301 9.024 9.228 212,473 +0.09(+1.01%)
Jul 02, 2002 9.253 9.253 8.796 9.136 270,121 -0.13(-1.42%)
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.