Owens & Minor, Inc. Historical Stock Prices

OMI 
$34.54
*  
0.03
 negative 
0.09%
Get OMI Alerts
*Delayed - data as of Apr. 21, 2014 9:32 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    OMI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:32  34.54  34.56  34.54  34.54 4,757
04/17/2014 34.34 34.61 34.2401 34.51 395,907
04/16/2014 34.6 34.73 34.19 34.34 258,543
04/15/2014 34.21 34.61 33.8 34.4 387,596
04/14/2014 33.96 34.27 33.63 34.24 510,832
04/11/2014 34.31 34.5224 33.75 33.78 380,973
04/10/2014 35.01 35.14 34.38 34.51 562,266
04/09/2014 34.96 34.99 34.58 34.94 293,536
04/08/2014 34.63 35.01 34.45 34.79 352,273
04/07/2014 34.97 35.039 34.5 34.69 377,965
04/04/2014 35.88 35.99 34.97 35.1 407,460
04/03/2014 35.46 35.65 35.28 35.59 330,752
04/02/2014 35.69 35.81 35.33 35.37 483,466
04/01/2014 35.05 35.73 34.73 35.69 535,784
03/31/2014 34.74 35.19 34.62 35.03 518,494
03/28/2014 33.95 34.55 33.95 34.54 463,061
03/27/2014 34 34.19 33.84 33.95 386,400
03/26/2014 34.45 34.55 34.01 34.01 362,496
03/25/2014 34.24 34.59 33.975 34.19 385,792
03/24/2014 34.74 34.88 33.93 34.18 445,472
03/21/2014 35.13 35.5 34.64 34.7 702,342
03/20/2014 34.99 35.07 34.812 35 198,232
03/19/2014 35.31 35.4599 34.91 35.04 247,537
03/18/2014 35.22 35.53 35.21 35.35 271,597
03/17/2014 35.22 35.5197 35.0675 35.22 248,259
03/14/2014 35.03 35.48 34.9 35.12 613,875
03/13/2014 35 35.351 34.95 35.01 723,917
03/12/2014 35.21 35.32 35.06 35.28 435,834
03/11/2014 35.48 35.675 35.1 35.21 380,036
03/10/2014 35.22 35.45 35.0901 35.37 626,173
03/07/2014 35.38 35.41 34.9501 35.23 257,749
03/06/2014 35.21 35.33 35.02 35.15 245,680
03/05/2014 35.63 35.7 35.14 35.18 424,001
03/04/2014 34.85 35.71 34.83 35.62 1,662,517
03/03/2014 34.58 35 34.31 34.42 886,143
02/28/2014 34.8 34.92 34.49 34.72 476,629
02/27/2014 34.6 34.79 34.5425 34.75 335,778
02/26/2014 34.61 34.85 34.5 34.61 479,095
02/25/2014 34.98 35.01 34.58 34.62 481,062
02/24/2014 35.03 35.42 34.98 34.98 467,848
02/21/2014 35.03 35.2899 34.95 34.99 388,816
02/20/2014 34.54 35.11 34.42 34.95 463,397
02/19/2014 35.42 35.46 34.37 34.4 640,160
02/18/2014 35.37 35.73 35.3 35.44 698,902
02/14/2014 35.36 35.55 35.19 35.3 384,673
02/13/2014 35.21 35.65 34.96 35.45 374,070
02/12/2014 35.52 35.97 35.07 35.23 532,300
02/11/2014 35 35.47 34.67 35.35 604,173
02/10/2014 34 34.65 33.89 34.47 797,838
02/07/2014 33.73 34.11 33.58 34.06 649,229
02/06/2014 33.36 33.79 32.53 33.58 693,119
02/05/2014 33.41 33.63 33.1146 33.26 619,851
02/04/2014 33.91 34.17 33.53 33.61 780,134
02/03/2014 34.53 34.71 33.42 33.85 948,856
01/31/2014 34.59 34.888 34.52 34.64 376,616
01/30/2014 34.91 35.37 34.69 35.15 285,176
01/29/2014 34.95 35.16 34.59 34.71 288,591
01/28/2014 35.14 35.31 34.93 35.16 401,316
01/27/2014 35.5 35.5 35.01 35.1 351,370
01/24/2014 35.63 35.65 35.17 35.37 701,434
01/23/2014 36.7 36.78 35.84 35.89 547,676
01/22/2014 36.94 36.94 36.52 36.75 383,881
01/21/2014 37 37.09 36.62 36.9 449,824
01/17/2014 37.16 37.36 36.725 36.75 361,047
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?