OMI: Historical Prices for OWENS AND MINOR INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	43.36	45.48	43.01	44.41	1,109,900	44.41
8-Feb-10	43.13	43.33	42.41	42.89	519,600	42.89
5-Feb-10	41.87	43.23	41.87	43.20	613,600	43.20
4-Feb-10	42.05	42.42	41.91	41.97	554,600	41.97
3-Feb-10	42.89	44.24	41.73	42.08	508,300	42.08
2-Feb-10	40.75	41.49	40.30	41.20	229,700	41.20
1-Feb-10	40.09	40.73	39.81	40.59	169,800	40.59
29-Jan-10	40.39	40.96	40.06	40.09	266,500	40.09
28-Jan-10	40.87	40.94	40.03	40.40	328,300	40.40
27-Jan-10	40.67	40.86	40.34	40.73	185,900	40.73
26-Jan-10	41.18	41.27	40.71	40.80	165,400	40.80
25-Jan-10	40.94	41.28	40.27	41.05	184,100	41.05
22-Jan-10	41.43	42.26	40.64	40.68	552,300	40.68
21-Jan-10	41.80	42.24	41.27	41.50	312,700	41.50
20-Jan-10	42.00	42.35	41.50	41.81	305,200	41.81
19-Jan-10	41.68	42.46	41.60	42.29	540,000	42.29
15-Jan-10	42.62	42.77	41.32	41.59	364,800	41.59
14-Jan-10	42.30	42.76	42.00	42.48	148,100	42.48
13-Jan-10	42.05	42.63	42.05	42.55	150,600	42.55
12-Jan-10	42.01	42.42	41.92	42.11	196,200	42.11
11-Jan-10	41.99	42.41	41.99	42.19	284,800	42.19
8-Jan-10	41.99	41.99	41.37	41.83	385,200	41.83
7-Jan-10	42.19	42.65	41.75	41.98	412,500	41.98
6-Jan-10	43.08	43.14	42.11	42.27	302,800	42.27
5-Jan-10	43.65	43.79	42.71	42.98	354,000	42.98
4-Jan-10	43.25	43.94	43.25	43.57	417,900	43.57
31-Dec-09	43.50	43.84	42.87	42.93	286,400	42.93
30-Dec-09	42.95	43.62	42.95	43.25	324,100	43.25
29-Dec-09	42.54	43.36	42.54	43.11	217,200	43.11
28-Dec-09	42.63	42.63	42.16	42.47	139,100	42.47
24-Dec-09	42.05	42.56	42.05	42.45	128,700	42.45
23-Dec-09	41.57	42.25	41.57	42.17	188,300	42.17
22-Dec-09	41.77	41.82	41.31	41.58	247,600	41.58
21-Dec-09	41.15	41.67	41.15	41.54	285,100	41.54
18-Dec-09	41.73	41.74	40.65	40.89	732,900	40.89
17-Dec-09	41.51	42.02	41.29	41.43	312,000	41.43
16-Dec-09	42.30	42.35	41.81	41.87	345,000	41.87
15-Dec-09	42.37	42.60	41.62	42.01	424,800	42.01
14-Dec-09	42.68	43.00	42.14	42.21	424,600	42.21
11-Dec-09	41.66	42.58	41.47	42.48	615,200	42.48
11-Dec-09	$ 0.23 Dividend
10-Dec-09	40.00	42.40	40.00	41.68	1,699,600	41.45
9-Dec-09	38.64	38.92	38.28	38.79	433,100	38.58
8-Dec-09	39.17	39.17	38.42	38.62	417,200	38.41
7-Dec-09	39.12	39.54	38.94	39.47	232,500	39.25
4-Dec-09	39.06	39.33	38.75	39.06	507,900	38.84
3-Dec-09	38.96	39.22	38.52	38.58	208,300	38.37
2-Dec-09	38.63	39.24	38.40	38.81	363,400	38.60
1-Dec-09	39.05	39.16	38.60	38.77	326,200	38.56
30-Nov-09	39.23	39.23	38.40	38.79	418,800	38.58
27-Nov-09	39.08	39.66	39.07	39.18	128,400	38.96
25-Nov-09	39.79	40.13	39.69	39.80	237,800	39.58
24-Nov-09	39.74	40.13	39.55	39.88	291,700	39.66
23-Nov-09	39.09	39.90	39.09	39.54	331,600	39.32
20-Nov-09	39.24	39.59	38.84	39.03	511,300	38.81
19-Nov-09	39.99	40.13	39.34	39.49	457,500	39.27
18-Nov-09	40.06	40.41	39.87	39.99	542,700	39.77
17-Nov-09	40.44	40.57	40.08	40.15	433,700	39.93
16-Nov-09	41.05	41.11	40.20	40.45	871,100	40.23
13-Nov-09	41.57	41.65	40.73	40.99	620,500	40.76
12-Nov-09	41.82	42.05	41.31	41.50	321,400	41.27
11-Nov-09	42.31	42.31	41.48	41.71	264,300	41.48
10-Nov-09	42.11	42.36	41.72	41.98	343,700	41.75
9-Nov-09	41.99	42.22	41.62	42.10	279,300	41.87
6-Nov-09	41.39	42.00	41.14	41.83	285,400	41.60
5-Nov-09	41.78	42.03	41.14	41.48	586,400	41.25
4-Nov-09	41.26	42.04	40.54	41.33	505,000	41.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions