Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 6:53AM ET - U.S. Markets open in 2 hours and 37 minutes. Dow Up 1.52% Nasdaq  0.00%
Owens & Minor Inc. (OMI)On Feb 9: 44.41   0.00 (0.00%)  
MORE ON OMI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1043.3645.4843.0144.411,109,90044.41
8-Feb-1043.1343.3342.4142.89519,60042.89
5-Feb-1041.8743.2341.8743.20613,60043.20
4-Feb-1042.0542.4241.9141.97554,60041.97
3-Feb-1042.8944.2441.7342.08508,30042.08
2-Feb-1040.7541.4940.3041.20229,70041.20
1-Feb-1040.0940.7339.8140.59169,80040.59
29-Jan-1040.3940.9640.0640.09266,50040.09
28-Jan-1040.8740.9440.0340.40328,30040.40
27-Jan-1040.6740.8640.3440.73185,90040.73
26-Jan-1041.1841.2740.7140.80165,40040.80
25-Jan-1040.9441.2840.2741.05184,10041.05
22-Jan-1041.4342.2640.6440.68552,30040.68
21-Jan-1041.8042.2441.2741.50312,70041.50
20-Jan-1042.0042.3541.5041.81305,20041.81
19-Jan-1041.6842.4641.6042.29540,00042.29
15-Jan-1042.6242.7741.3241.59364,80041.59
14-Jan-1042.3042.7642.0042.48148,10042.48
13-Jan-1042.0542.6342.0542.55150,60042.55
12-Jan-1042.0142.4241.9242.11196,20042.11
11-Jan-1041.9942.4141.9942.19284,80042.19
8-Jan-1041.9941.9941.3741.83385,20041.83
7-Jan-1042.1942.6541.7541.98412,50041.98
6-Jan-1043.0843.1442.1142.27302,80042.27
5-Jan-1043.6543.7942.7142.98354,00042.98
4-Jan-1043.2543.9443.2543.57417,90043.57
31-Dec-0943.5043.8442.8742.93286,40042.93
30-Dec-0942.9543.6242.9543.25324,10043.25
29-Dec-0942.5443.3642.5443.11217,20043.11
28-Dec-0942.6342.6342.1642.47139,10042.47
24-Dec-0942.0542.5642.0542.45128,70042.45
23-Dec-0941.5742.2541.5742.17188,30042.17
22-Dec-0941.7741.8241.3141.58247,60041.58
21-Dec-0941.1541.6741.1541.54285,10041.54
18-Dec-0941.7341.7440.6540.89732,90040.89
17-Dec-0941.5142.0241.2941.43312,00041.43
16-Dec-0942.3042.3541.8141.87345,00041.87
15-Dec-0942.3742.6041.6242.01424,80042.01
14-Dec-0942.6843.0042.1442.21424,60042.21
11-Dec-0941.6642.5841.4742.48615,20042.48
11-Dec-09 $ 0.23 Dividend
10-Dec-0940.0042.4040.0041.681,699,60041.45
9-Dec-0938.6438.9238.2838.79433,10038.58
8-Dec-0939.1739.1738.4238.62417,20038.41
7-Dec-0939.1239.5438.9439.47232,50039.25
4-Dec-0939.0639.3338.7539.06507,90038.84
3-Dec-0938.9639.2238.5238.58208,30038.37
2-Dec-0938.6339.2438.4038.81363,40038.60
1-Dec-0939.0539.1638.6038.77326,20038.56
30-Nov-0939.2339.2338.4038.79418,80038.58
27-Nov-0939.0839.6639.0739.18128,40038.96
25-Nov-0939.7940.1339.6939.80237,80039.58
24-Nov-0939.7440.1339.5539.88291,70039.66
23-Nov-0939.0939.9039.0939.54331,60039.32
20-Nov-0939.2439.5938.8439.03511,30038.81
19-Nov-0939.9940.1339.3439.49457,50039.27
18-Nov-0940.0640.4139.8739.99542,70039.77
17-Nov-0940.4440.5740.0840.15433,70039.93
16-Nov-0941.0541.1140.2040.45871,10040.23
13-Nov-0941.5741.6540.7340.99620,50040.76
12-Nov-0941.8242.0541.3141.50321,40041.27
11-Nov-0942.3142.3141.4841.71264,30041.48
10-Nov-0942.1142.3641.7241.98343,70041.75
9-Nov-0941.9942.2241.6242.10279,30041.87
6-Nov-0941.3942.0041.1441.83285,40041.60
5-Nov-0941.7842.0341.1441.48586,40041.25
4-Nov-0941.2642.0440.5441.33505,00041.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions