OMI: Historical Prices for OWENS AND MINOR INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.09	39.90	39.09	39.54	331,600	39.54
20-Nov-09	39.24	39.59	38.84	39.03	511,300	39.03
19-Nov-09	39.99	40.13	39.34	39.49	457,500	39.49
18-Nov-09	40.06	40.41	39.87	39.99	542,700	39.99
17-Nov-09	40.44	40.57	40.08	40.15	433,700	40.15
16-Nov-09	41.05	41.11	40.20	40.45	871,100	40.45
13-Nov-09	41.57	41.65	40.73	40.99	620,500	40.99
12-Nov-09	41.82	42.05	41.31	41.50	321,400	41.50
11-Nov-09	42.31	42.31	41.48	41.71	264,300	41.71
10-Nov-09	42.11	42.36	41.72	41.98	343,700	41.98
9-Nov-09	41.99	42.22	41.62	42.10	279,300	42.10
6-Nov-09	41.39	42.00	41.14	41.83	285,400	41.83
5-Nov-09	41.78	42.03	41.14	41.48	586,400	41.48
4-Nov-09	41.26	42.04	40.54	41.33	505,000	41.33
3-Nov-09	41.17	41.41	40.37	40.98	443,200	40.98
2-Nov-09	41.13	41.47	40.66	41.13	542,000	41.13
30-Oct-09	40.49	41.18	40.39	40.89	851,100	40.89
29-Oct-09	41.31	41.69	39.45	40.45	754,500	40.45
28-Oct-09	40.15	41.27	40.00	41.25	1,003,900	41.25
27-Oct-09	42.98	43.00	38.78	39.93	3,824,300	39.93
26-Oct-09	47.29	48.37	46.79	47.15	296,900	47.15
23-Oct-09	47.74	47.95	47.04	47.42	296,200	47.42
22-Oct-09	46.56	47.86	46.22	47.78	257,200	47.78
21-Oct-09	47.25	48.06	46.52	46.57	265,000	46.57
20-Oct-09	47.58	47.58	46.72	47.25	268,400	47.25
19-Oct-09	47.78	48.01	47.31	47.59	226,200	47.59
16-Oct-09	47.12	47.97	46.55	47.53	299,400	47.53
15-Oct-09	46.33	47.39	46.26	47.23	251,300	47.23
14-Oct-09	45.94	46.78	45.45	46.65	234,200	46.65
13-Oct-09	45.97	46.19	45.32	45.48	185,700	45.48
12-Oct-09	45.92	46.20	45.46	45.92	174,500	45.92
9-Oct-09	45.51	46.03	45.25	46.03	162,500	46.03
8-Oct-09	45.27	45.80	45.04	45.66	253,600	45.66
7-Oct-09	44.81	45.41	44.81	45.26	155,800	45.26
6-Oct-09	45.02	45.19	44.09	45.13	164,800	45.13
5-Oct-09	44.96	45.12	44.20	44.92	202,000	44.92
2-Oct-09	44.79	45.42	44.48	44.71	157,100	44.71
1-Oct-09	45.24	45.67	44.79	44.88	384,500	44.88
30-Sep-09	45.90	45.90	44.27	45.25	292,600	45.25
29-Sep-09	45.53	45.94	44.84	45.82	196,700	45.82
28-Sep-09	44.45	45.86	44.31	45.53	186,900	45.53
25-Sep-09	44.07	44.88	43.95	44.25	158,200	44.25
24-Sep-09	44.32	44.52	43.97	44.25	170,200	44.25
23-Sep-09	45.11	45.24	44.40	44.42	179,600	44.42
22-Sep-09	45.89	45.89	44.69	45.17	209,800	45.17
21-Sep-09	44.93	45.93	44.92	45.84	182,200	45.84
18-Sep-09	45.42	45.60	44.99	45.36	497,400	45.36
17-Sep-09	44.68	45.56	44.29	45.46	364,400	45.46
16-Sep-09	44.18	44.55	43.23	44.53	586,600	44.53
15-Sep-09	44.55	44.55	43.56	43.86	230,200	43.86
14-Sep-09	44.32	44.97	44.05	44.68	201,900	44.68
11-Sep-09	45.24	45.27	44.34	44.44	254,800	44.44
11-Sep-09	$ 0.23 Dividend
10-Sep-09	45.08	45.37	44.81	45.14	318,500	44.91
9-Sep-09	44.59	45.72	44.41	45.05	361,000	44.82
8-Sep-09	44.79	45.11	43.85	44.47	177,300	44.24
4-Sep-09	44.72	45.15	44.12	44.75	190,200	44.52
3-Sep-09	44.61	44.63	43.86	44.62	142,500	44.39
2-Sep-09	44.50	44.99	44.29	44.55	292,000	44.32
1-Sep-09	44.04	45.08	43.73	44.62	307,300	44.39
31-Aug-09	44.02	44.59	43.69	44.25	310,000	44.02
28-Aug-09	45.30	45.66	44.09	44.32	286,500	44.09
27-Aug-09	43.97	45.32	43.97	45.22	328,200	44.99
26-Aug-09	43.49	44.29	43.38	44.14	377,200	43.92
25-Aug-09	43.79	44.02	43.58	43.66	412,700	43.44
24-Aug-09	44.54	44.66	43.57	43.76	418,800	43.54
21-Aug-09	44.34	45.03	43.95	44.59	289,600	44.36
* 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