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 (%)
Apr 30, 2003 9.130 9.354 9.130 9.230 349,241 +0.05(+0.54%)
Apr 29, 2003 8.982 9.210 8.982 9.180 1,030,594 +0.10(+1.09%)
Apr 28, 2003 8.932 9.125 8.932 9.081 525,373 +0.15(+1.67%)
Apr 25, 2003 9.175 9.220 8.927 8.932 384,709 -0.24(-2.60%)
Apr 24, 2003 9.130 9.344 9.011 9.170 496,958 +0.00(+0.00%)
Apr 23, 2003 9.021 9.220 9.006 9.170 298,658 +0.15(+1.65%)
Apr 22, 2003 8.803 9.031 8.758 9.021 390,755 +0.20(+2.25%)
Apr 21, 2003 8.312 8.952 8.312 8.823 344,807 +0.26(+3.07%)
Apr 17, 2003 8.436 9.046 8.436 8.560 474,589 +0.33(+3.98%)
Apr 16, 2003 8.386 8.411 8.198 8.232 202,934 -0.15(-1.83%)
Apr 15, 2003 8.426 8.431 8.297 8.386 103,381 -0.04(-0.47%)
Apr 14, 2003 8.401 8.456 8.336 8.426 337,754 +0.07(+0.89%)
Apr 11, 2003 8.386 8.535 8.332 8.351 285,559 +0.02(+0.24%)
Apr 10, 2003 8.287 8.465 8.198 8.332 352,062 -0.03(-0.36%)
Apr 09, 2003 8.431 8.510 8.287 8.361 437,509 -0.17(-1.98%)
Apr 08, 2003 8.609 8.679 8.436 8.530 306,719 -0.15(-1.72%)
Apr 07, 2003 8.743 8.892 8.585 8.679 266,011 +0.11(+1.27%)
Apr 04, 2003 8.962 9.031 8.570 8.570 198,501 -0.37(-4.11%)
Apr 03, 2003 8.882 9.135 8.877 8.937 266,011 +0.17(+1.92%)
Apr 02, 2003 8.709 8.833 8.709 8.768 683,973 +0.06(+0.68%)
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.