Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens & Minor (NY: OMI )

25.09 +0.97 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 10.17 10.59 10.11 10.54 288,381 +0.38(+3.76%)
May 29, 2003 10.15 10.17 10.10 10.16 272,259 +0.01(+0.10%)
May 28, 2003 10.07 10.15 10.07 10.15 261,578 +0.14(+1.39%)
May 27, 2003 9.766 10.05 9.731 10.01 172,101 +0.25(+2.59%)
May 23, 2003 9.775 9.845 9.716 9.761 106,606 -0.01(-0.15%)
May 22, 2003 9.681 9.775 9.443 9.775 206,763 +0.09(+0.97%)
May 21, 2003 9.478 9.681 9.319 9.681 237,798 +0.18(+1.88%)
May 20, 2003 9.552 9.671 9.473 9.503 278,707 -0.01(-0.16%)
May 19, 2003 9.632 9.775 9.428 9.517 267,221 -0.12(-1.24%)
May 16, 2003 9.860 9.909 9.637 9.637 207,972 -0.32(-3.24%)
May 15, 2003 9.850 9.999 9.850 9.959 200,516 +0.18(+1.88%)
May 14, 2003 9.924 10.00 9.756 9.775 207,771 -0.08(-0.86%)
May 13, 2003 9.676 9.944 9.651 9.860 229,133 +0.18(+1.85%)
May 12, 2003 9.671 9.820 9.632 9.681 332,918 -0.02(-0.26%)
May 09, 2003 9.646 9.771 9.607 9.706 211,398 +0.04(+0.46%)
May 08, 2003 9.527 9.661 9.478 9.661 229,334 +0.08(+0.83%)
May 07, 2003 9.661 9.666 9.349 9.582 236,790 -0.13(-1.33%)
May 06, 2003 9.473 9.800 9.453 9.711 319,214 +0.32(+3.38%)
May 05, 2003 9.354 9.423 9.269 9.393 309,944 +0.06(+0.69%)
May 02, 2003 9.220 9.379 9.220 9.329 346,420 +0.11(+1.18%)
May 01, 2003 9.180 9.329 9.061 9.220 175,729 -0.01(-0.11%)
Apr 30, 2003 9.130 9.354 9.130 9.230 349,241 +0.05(+0.54%)
Apr 29, 2003 8.982 9.210 8.982 9.180 1,030,594 +0.10(+1.09%)
Apr 28, 2003 8.932 9.125 8.932 9.081 525,373 +0.15(+1.67%)
Apr 25, 2003 9.175 9.220 8.927 8.932 384,709 -0.24(-2.60%)
Apr 24, 2003 9.130 9.344 9.011 9.170 496,958 +0.00(+0.00%)
Apr 23, 2003 9.021 9.220 9.006 9.170 298,658 +0.15(+1.65%)
Apr 22, 2003 8.803 9.031 8.758 9.021 390,755 +0.20(+2.25%)
Apr 21, 2003 8.312 8.952 8.312 8.823 344,807 +0.26(+3.07%)
Apr 17, 2003 8.436 9.046 8.436 8.560 474,589 +0.33(+3.98%)
Apr 16, 2003 8.386 8.411 8.198 8.232 202,934 -0.15(-1.83%)
Apr 15, 2003 8.426 8.431 8.297 8.386 103,381 -0.04(-0.47%)
Apr 14, 2003 8.401 8.456 8.336 8.426 337,754 +0.07(+0.89%)
Apr 11, 2003 8.386 8.535 8.332 8.351 285,559 +0.02(+0.24%)
Apr 10, 2003 8.287 8.465 8.198 8.332 352,062 -0.03(-0.36%)
Apr 09, 2003 8.431 8.510 8.287 8.361 437,509 -0.17(-1.98%)
Apr 08, 2003 8.609 8.679 8.436 8.530 306,719 -0.15(-1.72%)
Apr 07, 2003 8.743 8.892 8.585 8.679 266,011 +0.11(+1.27%)
Apr 04, 2003 8.962 9.031 8.570 8.570 198,501 -0.37(-4.11%)
Apr 03, 2003 8.882 9.135 8.877 8.937 266,011 +0.17(+1.92%)
Apr 02, 2003 8.709 8.833 8.709 8.768 683,973 +0.06(+0.68%)
Apr 01, 2003 8.659 8.843 8.659 8.709 258,555 +0.00(+0.00%)
Mar 31, 2003 8.684 8.833 8.560 8.709 417,961 +0.00(+0.00%)
Mar 28, 2003 8.565 8.733 8.565 8.709 277,901 +0.15(+1.74%)
Mar 27, 2003 8.336 8.634 8.287 8.560 147,515 +0.25(+2.99%)
Mar 26, 2003 8.436 8.436 8.312 8.312 261,578 -0.13(-1.53%)
Mar 25, 2003 8.356 8.441 8.351 8.441 193,866 +0.12(+1.43%)
Mar 24, 2003 8.386 8.386 8.312 8.322 120,511 -0.04(-0.53%)
Mar 21, 2003 8.312 8.475 8.312 8.366 424,208 +0.09(+1.08%)
Mar 20, 2003 8.386 8.461 8.262 8.277 628,957 -0.16(-1.88%)
Mar 19, 2003 8.376 8.436 8.247 8.436 246,867 +0.03(+0.41%)
Mar 18, 2003 8.386 8.436 8.292 8.401 334,530 +0.01(+0.12%)
Mar 17, 2003 8.093 8.426 8.093 8.391 195,478 +0.25(+3.05%)
Mar 14, 2003 8.188 8.336 8.064 8.143 103,583 -0.09(-1.14%)
Mar 13, 2003 8.088 8.287 8.059 8.237 342,792 +0.20(+2.47%)
Mar 12, 2003 7.820 8.064 7.820 8.039 879,048 +0.17(+2.14%)
Mar 11, 2003 7.989 8.113 7.870 7.870 213,212 -0.12(-1.49%)
Mar 10, 2003 8.064 8.064 7.900 7.989 285,358 -0.12(-1.53%)
Mar 07, 2003 7.964 8.158 7.930 8.113 229,939 +0.02(+0.31%)
Mar 06, 2003 8.093 8.113 7.939 8.088 321,229 +0.02(+0.25%)
Mar 05, 2003 8.088 8.163 7.964 8.069 223,087 -0.06(-0.79%)
Mar 04, 2003 8.113 8.138 8.088 8.133 311,556 +0.02(+0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.