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 (%)
Feb 28, 2002 9.112 9.423 9.112 9.228 243,356 +0.10(+1.12%)
Feb 27, 2002 9.058 9.228 9.058 9.126 117,148 +0.09(+0.97%)
Feb 26, 2002 8.995 9.107 8.986 9.039 177,267 -0.01(-0.11%)
Feb 25, 2002 9.083 9.180 8.806 9.049 126,825 +0.04(+0.43%)
Feb 22, 2002 8.864 9.058 8.767 9.010 225,032 +0.11(+1.26%)
Feb 21, 2002 9.204 9.233 8.893 8.898 82,354 -0.24(-2.66%)
Feb 20, 2002 8.981 9.228 8.893 9.141 191,473 +0.15(+1.62%)
Feb 19, 2002 9.326 9.369 8.995 8.995 219,679 -0.26(-2.78%)
Feb 18, 2002 9.107 9.301 8.995 9.253 260,856 +0.00(+0.00%)
Feb 15, 2002 9.107 9.301 8.995 9.253 260,856 +0.24(+2.64%)
Feb 14, 2002 9.131 9.228 9.015 9.015 105,619 -0.20(-2.21%)
Feb 13, 2002 9.301 9.350 9.204 9.219 197,855 -0.06(-0.68%)
Feb 12, 2002 9.224 9.350 9.180 9.282 482,800 +0.10(+1.11%)
Feb 11, 2002 9.180 9.228 9.180 9.180 281,239 +0.05(+0.53%)
Feb 08, 2002 9.112 9.175 8.947 9.131 134,237 +0.02(+0.27%)
Feb 07, 2002 9.190 9.219 8.986 9.107 178,296 -0.07(-0.74%)
Feb 06, 2002 9.204 9.228 9.107 9.175 537,771 +0.00(+0.05%)
Feb 05, 2002 9.112 9.345 8.864 9.170 555,683 +0.18(+2.00%)
Feb 04, 2002 9.228 9.292 8.986 8.990 20,588 -0.23(-2.53%)
Feb 01, 2002 9.326 9.593 9.175 9.224 116,325 -0.22(-2.37%)
Jan 31, 2002 9.228 9.496 8.864 9.447 329,827 +0.12(+1.25%)
Jan 30, 2002 9.160 9.374 9.083 9.330 74,530 +0.12(+1.32%)
Jan 29, 2002 9.345 9.345 8.952 9.209 298,739 -0.14(-1.46%)
Jan 28, 2002 9.593 9.593 9.107 9.345 214,738 -0.37(-3.80%)
Jan 25, 2002 9.277 9.763 9.243 9.714 378,210 +0.40(+4.33%)
Jan 24, 2002 9.500 9.520 9.238 9.311 136,090 -0.31(-3.23%)
Jan 23, 2002 9.403 9.714 9.262 9.622 210,414 +0.22(+2.32%)
Jan 22, 2002 9.228 9.500 9.228 9.403 319,739 +0.08(+0.83%)
Jan 21, 2002 9.277 9.398 9.156 9.326 165,325 +0.00(+0.00%)
Jan 18, 2002 9.277 9.398 9.156 9.326 163,472 -0.12(-1.29%)
Jan 17, 2002 9.292 9.447 9.180 9.447 119,207 +0.20(+2.21%)
Jan 16, 2002 9.326 9.374 8.986 9.243 481,771 -0.03(-0.37%)
Jan 15, 2002 9.306 9.374 9.044 9.277 526,859 -0.03(-0.31%)
Jan 14, 2002 9.015 9.306 9.015 9.306 217,414 +0.30(+3.29%)
Jan 11, 2002 9.131 9.194 8.986 9.010 63,824 -0.07(-0.80%)
Jan 10, 2002 8.986 9.131 8.942 9.083 410,946 +0.10(+1.08%)
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.