Owens & Minor, Inc. Historical Stock Prices

OMI 
$34.74
*  
0.19
0.55%
Get OMI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading OMI now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    OMI Pre-Market
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.64  34.83  34.16  34.74 679,776
12/19/2014 34.53 34.83 34.16 34.74 678,635
12/18/2014 34.55 34.65 34.26 34.55 277,402
12/17/2014 33.36 34.15 33.07 34.13 358,684
12/16/2014 33.21 33.95 33.09 33.22 399,369
12/15/2014 33.67 33.75 33.02 33.26 320,311
12/12/2014 33.79 34.05 33.424 33.48 349,656
12/11/2014 34.25 34.47 34.01 34.1 230,979
12/10/2014 34.97 35 34.01 34.07 368,068
12/09/2014 34.5 35 34.2 34.98 502,458
12/08/2014 35.48 35.48 34.7601 34.9 503,579
12/05/2014 34.81 35.5 34.62 35.37 647,147
12/04/2014 34.91 35.17 34.7477 34.99 461,141
12/03/2014 34.7 34.94 34.6 34.89 394,736
12/02/2014 34.68 34.89 34.54 34.71 362,906
12/01/2014 34.18 34.79 34.01 34.63 518,197
11/28/2014 34.3 34.93 34.16 34.21 411,014
11/26/2014 34.12 34.32 34.01 34.18 290,151
11/25/2014 34.19 34.19 33.86 34.11 291,021
11/24/2014 33.33 34.06 33.26 34.03 378,893
11/21/2014 33.58 33.58 33.25 33.32 505,704
11/20/2014 32.95 33.29 32.76 33.2 481,798
11/19/2014 33.27 33.27 32.9 33.03 410,710
11/18/2014 33.36 33.69 33.24 33.3 512,223
11/17/2014 33.62 33.77 33.285 33.37 548,135
11/14/2014 34.03 34.06 33.69 33.74 589,250
11/13/2014 33.95 34.14 33.9 34.01 274,352
11/12/2014 33.78 34.05 33.78 33.97 337,924
11/11/2014 33.86 33.96 33.7 33.92 291,703
11/10/2014 34 34.03 33.61 33.88 501,254
11/07/2014 34.24 34.27 33.89 33.95 390,751
11/06/2014 33.86 34.245 33.84 34.22 288,157
11/05/2014 33.8 33.91 33.59 33.7 328,685
11/04/2014 33.12 33.62 33.01 33.58 400,846
11/03/2014 33.32 33.43 32.94 33.12 596,322
10/31/2014 33.53 33.85 33.26 33.32 852,813
10/30/2014 32.55 33.06 32.5125 33.05 701,439
10/29/2014 33.17 33.38 32.49 32.58 1,031,610
10/28/2014 33.25 33.74 32.34 33.02 1,146,998
10/27/2014 33.67 33.99 33.605 33.78 662,966
10/24/2014 33.72 33.87 33.57 33.74 528,697
10/23/2014 33.81 33.87 33.44 33.58 691,756
10/22/2014 33.48 33.82 33.335 33.37 521,312
10/21/2014 32.64 33.51 32.63 33.42 536,283
10/20/2014 31.72 32.33 31.55 32.32 446,609
10/17/2014 32.64 32.64 31.55 31.72 683,172
10/16/2014 31.83 32.64 31.82 32.24 570,821
10/15/2014 31.93 32.31 31.69 32.18 710,816
10/14/2014 32.54 32.93 32.35 32.41 492,611
10/13/2014 32.12 32.55 32.05 32.29 437,660
10/10/2014 32 32.65 32 32.02 398,002
10/09/2014 32.75 32.87 32.02 32.05 741,710
10/08/2014 31.99 32.88 31.98 32.85 534,602
10/07/2014 32.17 32.19 31.91 31.95 682,151
10/06/2014 32.66 32.75 32.32 32.35 368,790
10/03/2014 32.79 32.9 32.47 32.56 363,690
10/02/2014 32.24 32.66 32.1347 32.46 379,135
10/01/2014 32.78 32.78 32.1 32.23 628,421
09/30/2014 33.07 33.21 32.73 32.74 472,539
09/29/2014 32.87 33.11 32.61 33.06 264,228
09/26/2014 32.92 33.06 32.7408 33.06 288,554
09/25/2014 33.29 33.29 32.77 32.92 419,921
09/24/2014 33.14 33.4 32.92 33.38 478,929
09/23/2014 33.28 33.3 33.02 33.04 478,900
09/22/2014 34.02 34.16 33.35 33.44 591,797
09/19/2014 34.77 34.9272 34.2 34.22 678,423
09/18/2014 34.53 34.92 34.4 34.7 363,993
09/17/2014 34.44 34.54 34.16 34.43 393,990
09/16/2014 34.26 34.51 34.19 34.44 539,542
09/15/2014 34.4 34.47 34.22 34.37 537,900
09/12/2014 34.55 34.6 34.375 34.47 575,918
09/11/2014 34.4 34.6 34.28 34.58 495,070
09/10/2014 34.6 34.78 34.45 34.71 391,168
09/09/2014 34.31 34.66 34.202 34.6 502,289
09/08/2014 34.36 34.47 34.32 34.45 379,740
09/05/2014 34.25 34.38 34.03 34.36 161,087
09/04/2014 34.24 34.37 34.09 34.28 239,773
09/03/2014 34.38 34.38 34 34.09 527,179
09/02/2014 34.38 34.41 33.97 34.25 494,098
08/29/2014 34.32 34.47 34.24 34.4 231,956
08/28/2014 34.56 34.63 34.25 34.27 257,632
08/27/2014 34.3 34.6 34.22 34.6 349,863
08/26/2014 34.37 34.548 34.21 34.38 356,513
08/25/2014 34.47 34.62 34.26 34.39 300,924
08/22/2014 34.36 34.5 34.295 34.4 378,379
08/21/2014 34.11 34.38 34.06 34.37 286,282
08/20/2014 34.04 34.19 33.88 34.16 256,630
08/19/2014 33.96 34.16 33.7901 34.16 291,067
08/18/2014 33.78 33.99 33.669 33.82 235,315
08/15/2014 33.9 33.9 33.27 33.48 377,894
08/14/2014 33.48 33.67 33.33 33.66 192,381
08/13/2014 33.27 33.59 33.27 33.38 264,114
08/12/2014 33.16 33.49 33.1 33.23 290,400
08/11/2014 33.29 33.49 33.1 33.3 375,420
08/08/2014 33.25 33.47 33.03 33.25 306,392
08/07/2014 33.23 33.33 33.1 33.31 764,150
08/06/2014 32.88 33.28 32.78 33.11 386,073
08/05/2014 32.51 33.19 32.51 33 1,017,255
08/04/2014 32.69 32.7 32.13 32.66 845,577
08/01/2014 33.08 33.24 32.47 32.55 700,602
07/31/2014 33.32 33.55 33.08 33.09 729,745
07/30/2014 33.54 33.72 33.35 33.65 613,419
07/29/2014 32.34 33.68 31.92 33.52 2,607,479
07/28/2014 34.44 35.06 34.21 34.96 474,360
07/25/2014 34.28 34.52 34.22 34.44 277,360
07/24/2014 34.81 34.95 34.44 34.47 256,037
07/23/2014 34.83 34.92 34.64 34.81 246,667
07/22/2014 34.49 34.91 34.37 34.67 311,563
07/21/2014 34.58 34.66 34.11 34.36 275,430
07/18/2014 34.41 34.805 34.25 34.78 478,314
07/17/2014 34.23 34.66 34.04 34.39 693,924
07/16/2014 34.27 34.63 33.99 34.39 459,833
07/15/2014 34.01 34.21 33.65 34.16 312,037
07/14/2014 34.11 34.15 33.98 34.02 246,637
07/11/2014 34.03 34.22 33.8 33.95 342,438
07/10/2014 34 34.2999 33.8 34.17 311,777
07/09/2014 34.96 35.01 34.34 34.44 303,495
07/08/2014 34.87 35.06 34.64 34.92 532,068
07/07/2014 34.86 34.9 34.66 34.86 398,974
07/03/2014 34.69 34.945 34.3701 34.92 145,041
07/02/2014 35.04 35.142 34.41 34.51 527,393
07/01/2014 34.13 35.2 34.13 35.01 855,903
06/30/2014 34.58 34.62 33.91 33.98 743,763
06/27/2014 34.85 35.08 34.57 34.59 885,890
06/26/2014 35.26 35.54 35 35.08 568,975
06/25/2014 34.8 35.41 34.8 35.38 337,764
06/24/2014 34.75 35.16 34.55 34.85 357,523
06/23/2014 34.98 35.11 34.68 34.84 208,793
06/20/2014 34.96 35.36 34.862 35.06 884,309
06/19/2014 35.07 35.27 34.78 34.9 324,377
06/18/2014 34.49 35.07 34.45 34.99 448,943
06/17/2014 34.19 34.685 34.132 34.48 310,404
06/16/2014 34.15 34.41 33.81 34.15 342,399
06/13/2014 34.16 34.33 34.075 34.21 290,727
06/12/2014 34.34 34.3777 34.05 34.19 310,471
06/11/2014 35.37 35.37 34.69 34.75 287,012
06/10/2014 35.28 35.52 35.26 35.43 292,773
06/09/2014 35.26 35.5 35.09 35.4 773,106
06/06/2014 35 35.32 34.91 35.31 412,588
06/05/2014 34.58 34.98 34.38 34.84 352,819
06/04/2014 34.48 34.65 34.35 34.52 247,541
06/03/2014 34.34 34.61 34.2 34.52 465,290
06/02/2014 34.66 34.8 34.32 34.53 321,810
05/30/2014 34.35 34.71 34.24 34.68 509,544
05/29/2014 34.3 34.44 34.16 34.27 312,216
05/28/2014 34.21 34.28 34.01 34.13 299,226
05/27/2014 33.84 34.11 33.74 34.11 309,977
05/23/2014 33.56 33.78 33.54 33.67 325,693
05/22/2014 33.3 33.69 33.27 33.49 395,387
05/21/2014 33.01 33.57 32.89 33.32 481,199
05/20/2014 32.85 32.9 32.49 32.83 742,312
05/19/2014 32.71 33.22 32.49 32.85 848,794
05/16/2014 33.05 33.07 32.28 32.69 919,972
05/15/2014 33 33.19 32.6101 32.92 508,433
05/14/2014 33.64 33.77 33.07 33.11 395,884
05/13/2014 33.54 33.86 33.5 33.66 501,342
05/12/2014 33.5 34 33.47 33.51 572,953
05/09/2014 32.6 33.365 32.54 33.34 531,494
05/08/2014 32.35 33.18 32.31 32.59 629,839
05/07/2014 32.61 32.74 32.28 32.41 562,033
05/06/2014 32.65 32.74 32.35 32.62 853,543
05/05/2014 32.02 32.7 31.71 32.63 996,312
05/02/2014 33.1 33.14 32.2 32.22 1,010,559
05/01/2014 33.28 33.72 33.03 33.18 752,080
04/30/2014 33.98 34.14 33.23 33.54 504,026
04/29/2014 33.83 34.95 33.66 34.08 673,368
04/28/2014 34.98 35.581 34.84 35.41 468,086
04/25/2014 35.11 35.34 34.86 34.93 521,807
04/24/2014 35.68 35.8075 35.15 35.22 397,000
04/23/2014 35.09 35.6 35.02 35.51 545,181
04/22/2014 34.54 35.26 34.54 35.19 556,654
04/21/2014 34.55 34.64 34.35 34.5 145,917
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
01/16/2014 37.23 37.35 37.135 37.23 314,266
01/15/2014 37.09 37.38 36.95 37.22 295,502
01/14/2014 36.91 37.18 36.75 37.09 290,054
01/13/2014 37.42 37.5999 36.65 36.88 316,926
01/10/2014 37.46 37.9 37.25 37.49 301,459
01/09/2014 37.36 37.61 37.09 37.36 513,906
01/08/2014 36.73 37.55 36.58 37.05 422,170
01/07/2014 36.08 36.92 36.01 36.73 511,237
01/06/2014 36.2 36.33 35.59 36.01 668,461
01/03/2014 36.14 36.49 35.93 35.96 440,582
01/02/2014 36.52 36.52 35.99 36.2 360,535
12/31/2013 36.77 36.84 36.525 36.56 208,535
12/30/2013 36.53 36.82 36.38 36.64 189,458
12/27/2013 36.41 36.55 36.3532 36.49 147,940
12/26/2013 36.69 36.839 36.42 36.44 154,059
12/24/2013 36.41 36.61 36.29 36.51 126,136
12/23/2013 35.89 36.33 35.71 36.31 362,340
12/20/2013 35.53 36.23 35.53 35.91 881,682
12/19/2013 35.97 36.07 35.53 35.64 279,988
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 Brokers before you trade

Want to trade FX?