Owens & Minor, Inc. Common Stock Historical Stock Prices

OMI 
$36.56
*  
0.28
0.76%
Get OMI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading OMI now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.51 37 36.27 36.56 788,044
04/27/2016 37.32 37.46 36.71 36.84 654,255
04/26/2016 37.05 37.47 37.03 37.24 710,970
04/25/2016 36.81 37.1 36.74 37.08 1,053,057
04/22/2016 36.49 36.97 36.28 36.97 1,007,909
04/21/2016 37.04 37.31 36.2 36.48 1,410,329
04/20/2016 38.34 38.47 36.43 37.5 2,473,888
04/19/2016 41.38 41.48 41.1 41.2 260,487
04/18/2016 40.8 41.3001 40.8 41.19 410,084
04/15/2016 40.42 40.94 40.42 40.89 377,543
04/14/2016 40.8 40.865 40.44 40.53 363,101
04/13/2016 40.18 40.95 40.015 40.82 426,351
04/12/2016 39.78 40.23 39.74 39.9 453,991
04/11/2016 40.28 40.41 39.76 39.79 484,482
04/08/2016 40.6 40.665 40.19 40.33 215,789
04/07/2016 40.76 40.945 40.005 40.38 493,106
04/06/2016 40.55 41.14 40.55 41.09 472,000
04/05/2016 40.45 40.96 40.45 40.52 496,165
04/04/2016 41.04 41.04 40.7 40.78 381,582
04/01/2016 40.34 41.1 40.2 41.09 468,049
03/31/2016 40.25 40.69 39.98 40.42 380,863
03/30/2016 40.56 40.67 40.1 40.35 415,072
03/29/2016 39.31 40.5222 38.96 40.51 826,321
03/28/2016 39.55 39.65 38.92 39.25 623,292
03/24/2016 39.48 39.72 39.15 39.4 446,215
03/23/2016 39.64 39.9 39.5 39.61 357,681
03/22/2016 39.44 39.88 39.33 39.59 390,441
03/21/2016 39.53 39.64 39.25 39.54 464,974
03/18/2016 39.28 39.82 39.27 39.55 1,205,687
03/17/2016 39.71 39.71 39.06 39.39 854,751
03/16/2016 39.53 40.08 39.25 39.83 644,960
03/15/2016 39.79 40.17 39.56 39.93 468,282
03/14/2016 40.12 40.36 39.4 40.16 573,045
03/11/2016 39.46 40.39 39.28 40.33 599,895
03/10/2016 39.98 40.14 39.06 39.3 943,990
03/09/2016 39.9 40.35 39.75 39.82 400,512
03/08/2016 39.81 40.2 39.68 39.8 594,397
03/07/2016 39.71 40.15 39.4 39.98 677,574
03/04/2016 39.46 40.23 39.46 39.92 670,667
03/03/2016 39.46 39.79 39.08 39.73 545,484
03/02/2016 39.37 39.63 39.21 39.44 491,672
03/01/2016 39.58 39.58 39.17 39.53 779,678
02/29/2016 39.41 40.055 39.33 39.41 986,307
02/26/2016 39.71 39.92 39.24 39.41 652,499
02/25/2016 38.97 39.73 38.97 39.51 698,772
02/24/2016 38.43 38.97 38.2601 38.93 539,867
02/23/2016 39.38 39.4 38.62 38.82 939,934
02/22/2016 39.23 39.9 38.78 39.56 900,402
02/19/2016 39.04 39.12 38.74 38.86 771,896
02/18/2016 39.01 39.47 38.9 39.04 1,086,901
02/17/2016 38.7 39.22 38.46 39.04 1,059,879
02/16/2016 38.29 38.615 38.04 38.54 1,031,127
02/12/2016 37.7 38.2 37.38 38.04 1,144,270
02/11/2016 37.41 38.09 37.19 37.61 1,227,663
02/10/2016 37.19 38.5 37.05 37.9 1,694,631
02/09/2016 35.42 39 35.42 36.99 2,657,262
02/08/2016 33.92 34.64 33.68 34.43 972,790
02/05/2016 34.26 34.45 33.89 34.27 870,199
02/04/2016 34.43 34.79 33.985 34.38 477,900
02/03/2016 34.78 34.845 34 34.59 520,703
02/02/2016 34.49 34.74 34.405 34.51 377,838
02/01/2016 34.47 35.06 34.26 34.85 597,740
01/29/2016 33.56 34.67 33.56 34.65 710,312
01/28/2016 34 34 33.29 33.46 334,451
01/27/2016 34.05 34.57 33.56 33.74 489,842
01/26/2016 33.42 34.12 33.39 34.1 346,740
01/25/2016 33.93 33.96 33.32 33.37 376,160
01/22/2016 33.23 34.03 33.11 34.01 832,361
01/21/2016 33.56 33.56 32.79 32.95 483,470
01/20/2016 33.19 33.75 32.47 33.48 599,080
01/19/2016 33.9 34 33.38 33.66 328,837
01/15/2016 33.29 33.68 32.905 33.64 634,850
01/14/2016 33.34 34.34 33.18 34.08 545,935
01/13/2016 34.18 34.35 33.21 33.26 481,946
01/12/2016 34.12 34.34 33.69 34.17 503,896
01/11/2016 34.6 34.92 33.6 33.84 489,901
01/08/2016 34.99 35 34.325 34.42 438,329
01/07/2016 34.92 35.2802 34.76 34.81 536,407
01/06/2016 34.89 35.53 34.89 35.49 542,205
01/05/2016 35.44 35.65 35.16 35.33 465,609
01/04/2016 35.58 35.58 35.085 35.4 644,515
12/31/2015 36.77 36.854 35.98 35.98 313,603
12/30/2015 36.84 37.06 36.78 36.86 311,061
12/29/2015 36.98 37.03 36.8 36.96 273,850
12/28/2015 36.28 36.77 36.17 36.75 387,269
12/24/2015 36.27 36.52 36.16 36.34 210,617
12/23/2015 36.14 36.36 35.93 36.34 291,934
12/22/2015 35.89 36.08 35.52 36.02 527,200
12/21/2015 35.9 36 35.45 35.77 506,787
12/18/2015 36.06 36.15 35.67 35.73 885,242
12/17/2015 36.52 36.68 36.17 36.18 1,543,659
12/16/2015 36.4 36.63 36.08 36.52 506,117
12/15/2015 35.88 36.27 35.835 36.24 582,635
12/14/2015 35.38 35.86 35.31 35.84 585,267
12/11/2015 35.59 36.01 35.37 35.43 536,579
12/10/2015 36.15 36.4875 35.94 36.28 521,106
12/09/2015 36.45 36.8 36.06 36.1 661,776
12/08/2015 36.78 37.07 36.54 36.59 583,478
12/07/2015 37.18 37.29 36.67 36.97 766,414
12/04/2015 37.73 38.04 36.91 37.21 1,191,599
12/03/2015 38.4 38.46 37.28 37.55 734,511
12/02/2015 38.71 38.91 38.25 38.39 529,618
12/01/2015 38.62 38.93 38.61 38.78 666,464
11/30/2015 39.2 39.29 38.44 38.51 733,901
11/27/2015 38.58 39.22 38.555 39.02 412,235
11/25/2015 38.15 38.72 38.0101 38.57 631,600
11/24/2015 37.92 38.1 37.83 38.07 698,152
11/23/2015 37.97 38.25 37.86 38.22 540,670
11/20/2015 38.24 38.24 37.81 37.89 816,742
11/19/2015 38.59 38.87 37.975 38.06 860,407
11/18/2015 38.03 38.71 37.84 38.68 636,241
11/17/2015 37.81 38.2 37.61 38.05 854,535
11/16/2015 37.15 37.79 37.06 37.75 620,351
11/13/2015 36.8 37.23 36.7 37.06 815,916
11/12/2015 37.27 37.5 36.87 36.9 1,644,306
11/11/2015 37.19 37.695 37.07 37.5 1,402,449
11/10/2015 36.45 37.03 36.45 37.02 628,310
11/09/2015 36.32 36.585 36.12 36.49 574,065
11/06/2015 36.38 36.43 36.04 36.42 368,320
11/05/2015 36.37 36.46 36.06 36.44 583,902
11/04/2015 36.15 36.4 36.03 36.26 610,148
11/03/2015 36.24 36.26 35.79 36.03 721,331
11/02/2015 36.1 36.365 35.8898 36.23 1,025,220
10/30/2015 35.73 36.28 35.61 35.85 1,904,290
10/29/2015 35.51 36.06 35.48 35.72 1,614,384
10/28/2015 36.43 36.44 34.78 35.6 2,036,483
10/27/2015 35.14 35.65 34.98 35.32 983,080
10/26/2015 35.05 35.43 34.91 35.21 1,122,721
10/23/2015 34.79 35.24 34.47 35 1,046,517
10/22/2015 35.11 35.11 34.34 34.56 765,879
10/21/2015 35 35 34.49 34.78 364,924
10/20/2015 34.66 34.975 34.65 34.9 453,416
10/19/2015 34.56 34.85 34.56 34.66 613,137
10/16/2015 34.39 34.77 34.39 34.6 674,345
10/15/2015 34.08 34.3 33.85 34.23 696,919
10/14/2015 34.52 34.84 34 34.04 556,357
10/13/2015 34.79 35.17 34.48 34.5 482,992
10/12/2015 34.73 34.957 34.52 34.83 556,699
10/09/2015 34.35 34.85 34.35 34.69 396,277
10/08/2015 34.43 34.61 33.95 34.34 525,702
10/07/2015 33.73 34.51 33.63 34.43 552,473
10/06/2015 34.04 34.07 33.34 33.62 443,404
10/05/2015 33.97 34.1 33.67 34.08 699,402
10/02/2015 32.31 33.62 32.3 33.61 562,614
10/01/2015 32.01 32.83 31.89 32.62 538,479
09/30/2015 32.77 32.956 31.91 31.94 812,530
09/29/2015 32.52 32.8 32.26 32.51 478,376
09/28/2015 32.81 32.81 31.99 32.52 529,365
09/25/2015 33.6 33.6 32.64 32.89 361,787
09/24/2015 33.31 33.54 33.05 33.39 232,570
09/23/2015 33.63 33.74 33.32 33.45 254,086
09/22/2015 33.52 33.7 33.27 33.5 261,536
09/21/2015 34.05 34.49 33.825 33.89 300,943
09/18/2015 34.01 34.31 33.84 33.9 501,246
09/17/2015 34.47 34.81 34.32 34.37 343,476
09/16/2015 34.36 34.61 34.23 34.54 325,008
09/15/2015 33.91 34.48 33.9 34.39 265,990
09/14/2015 34.13 34.24 33.82 33.89 217,140
09/11/2015 33.72 34.22 33.53 34.08 257,810
09/10/2015 33.63 34.04 33.5 33.97 415,988
09/09/2015 34.32 34.33 33.61 33.68 326,268
09/08/2015 33.94 34.15 33.75 34.09 253,982
09/04/2015 33.18 33.8 33.18 33.52 463,627
09/03/2015 33.62 33.785 33.47 33.59 543,278
09/02/2015 33.57 33.74 33.13 33.56 401,976
09/01/2015 33.28 33.77 33.18 33.26 599,701
08/31/2015 33.94 34.27 33.94 33.99 514,170
08/28/2015 34.2 34.308 33.81 34 532,996
08/27/2015 33.75 34.21 33.27 34.2 670,759
08/26/2015 32.96 33.51 32.16 33.47 680,144
08/25/2015 33.41 33.41 32.42 32.44 559,196
08/24/2015 32.16 33.21 32.04 32.67 805,639
08/21/2015 33.78 34.14 33.5 33.55 549,835
08/20/2015 35.02 35.18 34.3 34.32 258,616
08/19/2015 35.17 35.52 34.75 35.28 383,894
08/18/2015 35.2 35.4 35.12 35.24 181,733
08/17/2015 34.76 35.19 34.58 35.18 350,673
08/14/2015 34.73 35.1 34.59 35.02 507,931
08/13/2015 34.94 35.14 34.73 34.85 414,575
08/12/2015 34.76 35.1 34.45 35 495,617
08/11/2015 34.89 35.1 34.785 34.99 329,644
08/10/2015 34.83 35.12 34.81 35.05 422,204
08/07/2015 34.43 34.71 34.25 34.71 453,558
08/06/2015 34.74 34.87 34.49 34.62 1,009,865
08/05/2015 34.88 35.04 34.478 34.72 479,688
08/04/2015 34.97 35.06 34.53 34.74 545,770
08/03/2015 35.18 35.3 34.62 34.87 344,331
07/31/2015 35.16 35.44 34.89 35.16 631,115
07/30/2015 34.6 35.0438 34.47 35.03 561,582
07/29/2015 35.32 35.33 34.55 34.65 928,911
07/28/2015 33.92 35.55 33.11 35.31 2,209,182
07/27/2015 33.54 34.32 33.35 33.96 868,132
07/24/2015 34.03 34.07 33.54 33.6 537,996
07/23/2015 34.74 34.76 34.115 34.17 675,566
07/22/2015 34.25 34.73 34.25 34.7 363,348
07/21/2015 34.39 34.58 34.295 34.36 481,806
07/20/2015 34.49 34.54 34.29 34.43 494,724
07/17/2015 34.46 34.55 34.35 34.43 473,335
07/16/2015 34.39 34.52 34.24 34.47 310,934
07/15/2015 34.17 34.32 34 34.24 303,004
07/14/2015 34.08 34.21 33.97 34.08 304,789
07/13/2015 33.99 34.15 33.88 34.12 245,462
07/10/2015 33.51 34.03 33.45 33.76 345,414
07/09/2015 33.63 33.63 33.1 33.18 382,934
07/08/2015 33.4 33.63 33.1 33.24 332,530
07/07/2015 33.42 33.6 33.037 33.57 362,031
07/06/2015 33.06 33.47 32.75 33.36 448,426
07/02/2015 34.11 34.11 33.135 33.23 551,449
07/01/2015 34.14 34.26 33.95 34 629,102
06/30/2015 34.3 34.35 33.91 34 589,055
06/29/2015 34.24 34.6 34.015 34.07 582,092
06/26/2015 34.4 34.54 34.22 34.44 882,525
06/25/2015 34.21 34.42 33.91 34.4 486,494
06/24/2015 34.26 34.3699 34.01 34.08 600,282
06/23/2015 34.31 34.4 34.19 34.3 359,245
06/22/2015 34.34 34.51 34.14 34.27 539,621
06/19/2015 34.39 34.39 34.03 34.27 574,434
06/18/2015 34.18 34.385 34.03 34.25 436,510
06/17/2015 34.23 34.23 33.9 34.03 431,949
06/16/2015 33.83 34.19 33.7 34.14 577,835
06/15/2015 33.77 34.04 33.58 33.79 670,845
06/12/2015 33.87 34.08 33.77 33.99 590,432
06/11/2015 33.59 34.04 33.44 34.02 779,441
06/10/2015 33.01 33.74 32.91 33.72 860,213
06/09/2015 32.87 33.14 32.79 32.91 317,162
06/08/2015 33.13 33.17 32.87 32.88 308,335
06/05/2015 33.18 33.2 32.77 33.11 430,854
06/04/2015 33.3 33.41 33.09 33.18 357,551
06/03/2015 33.31 33.552 33.04 33.41 317,213
06/02/2015 33.38 33.6 33.12 33.29 321,230
06/01/2015 33.44 33.8 33.17 33.5 333,837
05/29/2015 33.68 33.79 33.19 33.32 450,128
05/28/2015 33.76 34.08 33.575 33.79 690,124
05/27/2015 33.62 33.9 33.355 33.87 316,835
05/26/2015 34.06 34.1 33.63 33.65 305,827
05/22/2015 34.05 34.5 34.05 34.2 338,526
05/21/2015 34.09 34.29 33.92 34.14 432,720
05/20/2015 34.1 34.21 33.91 34.04 244,171
05/19/2015 33.97 34.06 33.89 33.96 359,630
05/18/2015 33.6 34.16 33.56 34 375,039
05/15/2015 33.63 33.95 33.34 33.68 312,149
05/14/2015 33.36 33.675 33.22 33.65 320,405
05/13/2015 33.41 33.74 33.25 33.28 322,591
05/12/2015 33.2 33.56 32.89 33.41 411,089
05/11/2015 33.49 33.678 33.31 33.37 359,349
05/08/2015 33.83 34.01 33.49 33.54 427,078
05/07/2015 33.41 33.95 33.2666 33.6 336,409
05/06/2015 33.7 33.796 33.255 33.45 388,580
05/05/2015 34 34.15 33.48 33.53 354,862
05/04/2015 33.71 34.18 33.71 33.97 391,702
05/01/2015 33.74 33.9 33.46 33.73 417,565
04/30/2015 34.1 34.49 33.65 33.72 669,479
04/29/2015 34.92 34.98 34.11 34.27 719,220
04/28/2015 32.91 36.17 32.91 35 2,626,708
04/27/2015 33.75 33.91 33.16 33.42 671,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?