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

Owens & Minor (NY: OMI )

19.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 28, 2002 9.627 9.900 9.542 9.805 672,284 +0.05(+0.56%)
Jun 27, 2002 9.508 9.825 9.508 9.751 453,832 +0.32(+3.37%)
Jun 26, 2002 9.433 9.676 9.230 9.433 281,126 +0.00(+0.00%)
Jun 25, 2002 9.676 9.711 9.379 9.433 209,182 +0.05(+0.58%)
Jun 21, 2002 9.800 9.800 9.379 9.379 330,298 -0.25(-2.58%)
Jun 20, 2002 9.651 9.785 9.448 9.627 253,920 -0.03(-0.36%)
Jun 19, 2002 9.428 9.726 9.428 9.661 334,127 +0.21(+2.20%)
Jun 18, 2002 9.379 9.542 9.279 9.453 120,914 +0.03(+0.32%)
Jun 17, 2002 9.106 9.488 9.106 9.423 134,013 +0.37(+4.05%)
Jun 14, 2002 9.304 9.309 9.006 9.056 288,985 +0.02(+0.27%)
Jun 12, 2002 9.180 9.279 8.957 9.031 190,440 -0.25(-2.73%)
Jun 11, 2002 9.230 9.403 9.200 9.284 157,994 +0.00(+0.05%)
Jun 10, 2002 9.428 9.428 9.106 9.279 114,868 -0.10(-1.06%)
Jun 07, 2002 9.046 9.379 8.982 9.379 170,086 +0.33(+3.68%)
Jun 06, 2002 9.180 9.398 9.046 9.046 344,807 -0.13(-1.46%)
Jun 05, 2002 9.279 9.428 9.180 9.180 296,442 -0.18(-1.91%)
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%)
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.