OWENS & MINOR INC NEW

Ticker: ACH CUSIP: 690732102 Class: Common Stock

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

Note: Option positions (PUT/CALL) are excluded.

Q2 2020

Shares 44,165 Value ($000) $337 Avg Close $7.31 Range $5.49 - $9.13

Q1 2020

Shares 64,590 Value ($000) $591 Avg Close $6.03 Range $3.62 - $9.68

Q4 2019

Shares 81,915 Value ($000) $424 Avg Close $6.41 Range $4.77 - $7.82

Q3 2019

Shares 112,075 Value ($000) $651 Avg Close $4.47 Range $2.42 - $8.41

Q2 2019

Shares 289,205 Value ($000) $925 Avg Close $3.40 Range $2.60 - $4.28

Q1 2019

Shares 210,995 Value ($000) $865 Avg Close $6.30 Range $4.00 - $8.18

Q4 2018

Shares 179,765 Value ($000) $1,138 Avg Close $10.23 Range $5.80 - $16.83

Q3 2018

Shares 79,255 Value ($000) $1,309 Avg Close $16.53 Range $13.65 - $18.59

Q2 2018

Shares 86,745 Value ($000) $1,450 Avg Close $15.51 Range $14.10 - $17.54

Q1 2018

Shares 93,805 Value ($000) $1,459 Avg Close $16.81 Range $13.41 - $21.55

Q4 2017

Shares 80,525 Value ($000) $1,520 Avg Close $20.62 Range $16.47 - $27.62

Q3 2017

Shares 50,955 Value ($000) $1,488 Avg Close $27.20 Range $24.75 - $29.90

Q2 2017

Shares 50,250 Value ($000) $1,618 Avg Close $30.00 Range $28.69 - $31.90

Q1 2017

Shares 49,260 Value ($000) $1,704 Avg Close $32.40 Range $30.65 - $33.53

Q4 2016

Shares 51,145 Value ($000) $1,805 Avg Close $30.43 Range $27.36 - $32.60

Q3 2016

Shares 51,260 Value ($000) $1,780 Avg Close $31.29 Range $29.59 - $34.16

Q2 2016

Shares 49,110 Value ($000) $1,835 Avg Close $33.36 Range $30.61 - $36.77

Q1 2016

Shares 41,885 Value ($000) $1,692 Avg Close $32.85 Range $28.59 - $36.07

Q4 2015

Shares 48,655 Value ($000) $1,750 Avg Close $31.68 Range $27.89 - $34.36

Q3 2015

Shares 62,920 Value ($000) $2,009 Avg Close $29.60 Range $27.81 - $30.86

Q2 2015

Shares 73,710 Value ($000) $2,506 Avg Close $29.07 Range $28.23 - $31.16

Q2 2014

Shares 51,369 Value ($000) $1,745 Avg Close $28.70 Range $26.52 - $30.10

Q1 2014

Shares 49,964 Value ($000) $1,750 Avg Close $29.35 Range $27.02 - $31.48

Q4 2013

Shares 48,669 Value ($000) $1,779 Avg Close $30.32 Range $27.91 - $31.81

Q3 2013

Shares 413,524 Value ($000) $14,303 Avg Close $28.71 Range $27.29 - $29.83

Q2 2013

Shares 41,564 Value ($000) $1,406 Avg Close $27.05 Range $24.33 - $28.87

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2020	44,165	$337	$7.31	$5.49 - $9.13
Q1 2020	64,590	$591	$6.03	$3.62 - $9.68
Q4 2019	81,915	$424	$6.41	$4.77 - $7.82
Q3 2019	112,075	$651	$4.47	$2.42 - $8.41
Q2 2019	289,205	$925	$3.40	$2.60 - $4.28
Q1 2019	210,995	$865	$6.30	$4.00 - $8.18
Q4 2018	179,765	$1,138	$10.23	$5.80 - $16.83
Q3 2018	79,255	$1,309	$16.53	$13.65 - $18.59
Q2 2018	86,745	$1,450	$15.51	$14.10 - $17.54
Q1 2018	93,805	$1,459	$16.81	$13.41 - $21.55
Q4 2017	80,525	$1,520	$20.62	$16.47 - $27.62
Q3 2017	50,955	$1,488	$27.20	$24.75 - $29.90
Q2 2017	50,250	$1,618	$30.00	$28.69 - $31.90
Q1 2017	49,260	$1,704	$32.40	$30.65 - $33.53
Q4 2016	51,145	$1,805	$30.43	$27.36 - $32.60
Q3 2016	51,260	$1,780	$31.29	$29.59 - $34.16
Q2 2016	49,110	$1,835	$33.36	$30.61 - $36.77
Q1 2016	41,885	$1,692	$32.85	$28.59 - $36.07
Q4 2015	48,655	$1,750	$31.68	$27.89 - $34.36
Q3 2015	62,920	$2,009	$29.60	$27.81 - $30.86
Q2 2015	73,710	$2,506	$29.07	$28.23 - $31.16
Q2 2014	51,369	$1,745	$28.70	$26.52 - $30.10
Q1 2014	49,964	$1,750	$29.35	$27.02 - $31.48
Q4 2013	48,669	$1,779	$30.32	$27.91 - $31.81
Q3 2013	413,524	$14,303	$28.71	$27.29 - $29.83
Q2 2013	41,564	$1,406	$27.05	$24.33 - $28.87