Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
4.980
-0.350 (-6.57%)
Aug 14, 2025, 11:45 AM - Market open
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.21 | 4.97 | 4.97 | - | -6.75% | 178,863 |
| Aug 13, 2025 | 5.57 | 5.70 | 5.25 | 5.33 | 5.33 | -2.56% | 2,783,089 |
| Aug 12, 2025 | 4.65 | 5.47 | 4.64 | 5.47 | 5.47 | 18.14% | 4,696,797 |
| Aug 11, 2025 | 5.92 | 6.13 | 4.56 | 4.63 | 4.63 | -34.70% | 6,060,075 |
| Aug 8, 2025 | 6.68 | 7.10 | 6.45 | 7.09 | 7.09 | 12.36% | 1,696,931 |
| Aug 7, 2025 | 6.58 | 6.70 | 6.30 | 6.31 | 6.31 | -1.87% | 912,645 |
| Aug 6, 2025 | 6.53 | 6.65 | 6.32 | 6.43 | 6.43 | -1.23% | 1,256,946 |
| Aug 5, 2025 | 6.86 | 6.89 | 6.07 | 6.51 | 6.51 | -5.65% | 2,646,754 |
| Aug 4, 2025 | 6.52 | 7.03 | 6.52 | 6.90 | 6.90 | 5.02% | 1,294,632 |
| Aug 1, 2025 | 6.77 | 6.87 | 6.32 | 6.57 | 6.57 | -5.19% | 1,227,105 |
| Jul 31, 2025 | 7.05 | 7.24 | 6.84 | 6.93 | 6.93 | -2.53% | 1,380,215 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.09 | 7.11 | 7.11 | -4.56% | 838,496 |
| Jul 29, 2025 | 7.81 | 7.87 | 7.44 | 7.45 | 7.45 | -5.34% | 817,541 |
| Jul 28, 2025 | 7.79 | 7.94 | 7.68 | 7.87 | 7.87 | -0.13% | 710,877 |
| Jul 25, 2025 | 7.95 | 8.00 | 7.68 | 7.88 | 7.88 | -0.76% | 546,104 |
| Jul 24, 2025 | 8.10 | 8.18 | 7.94 | 7.94 | 7.94 | -3.64% | 544,379 |
| Jul 23, 2025 | 8.31 | 8.40 | 8.12 | 8.24 | 8.24 | 1.73% | 1,014,500 |
| Jul 22, 2025 | 7.88 | 8.33 | 7.81 | 8.10 | 8.10 | 4.65% | 798,682 |
| Jul 21, 2025 | 7.84 | 7.89 | 7.68 | 7.74 | 7.74 | -0.13% | 845,757 |
| Jul 18, 2025 | 7.99 | 8.07 | 7.75 | 7.75 | 7.75 | -3.00% | 1,004,924 |
| Jul 17, 2025 | 7.92 | 8.23 | 7.91 | 7.99 | 7.99 | 0.76% | 841,681 |
| Jul 16, 2025 | 7.80 | 7.99 | 7.62 | 7.93 | 7.93 | 2.06% | 652,071 |
| Jul 15, 2025 | 8.03 | 8.26 | 7.75 | 7.77 | 7.77 | -2.51% | 707,425 |
| Jul 14, 2025 | 8.07 | 8.07 | 7.83 | 7.97 | 7.97 | -1.85% | 730,840 |
| Jul 11, 2025 | 8.13 | 8.26 | 8.00 | 8.12 | 8.12 | -1.93% | 712,318 |
| Jul 10, 2025 | 8.64 | 8.73 | 8.22 | 8.28 | 8.28 | -4.06% | 859,090 |
| Jul 9, 2025 | 9.08 | 9.08 | 8.40 | 8.63 | 8.63 | -4.00% | 1,434,899 |
| Jul 8, 2025 | 8.70 | 9.07 | 8.58 | 8.99 | 8.99 | 3.81% | 1,034,715 |
| Jul 7, 2025 | 9.11 | 9.28 | 8.63 | 8.66 | 8.66 | -5.97% | 1,084,258 |
| Jul 3, 2025 | 9.42 | 9.42 | 9.18 | 9.21 | 9.21 | -0.86% | 606,331 |
| Jul 2, 2025 | 9.45 | 9.52 | 9.19 | 9.29 | 9.29 | -1.38% | 1,272,358 |
| Jul 1, 2025 | 8.93 | 9.55 | 8.62 | 9.42 | 9.42 | 3.52% | 1,834,754 |
| Jun 30, 2025 | 8.77 | 9.14 | 8.56 | 9.10 | 9.10 | 2.59% | 1,983,872 |
| Jun 27, 2025 | 8.39 | 9.02 | 8.25 | 8.87 | 8.87 | 6.48% | 4,078,254 |
| Jun 26, 2025 | 7.93 | 8.36 | 7.81 | 8.33 | 8.33 | 5.98% | 997,352 |
| Jun 25, 2025 | 7.48 | 8.05 | 7.38 | 7.86 | 7.86 | 5.08% | 947,753 |
| Jun 24, 2025 | 7.41 | 7.49 | 7.22 | 7.48 | 7.48 | 2.75% | 1,489,264 |
| Jun 23, 2025 | 7.23 | 7.37 | 7.03 | 7.28 | 7.28 | -0.82% | 1,015,892 |
| Jun 20, 2025 | 7.50 | 7.53 | 7.28 | 7.34 | 7.34 | -1.61% | 2,898,004 |
| Jun 18, 2025 | 7.56 | 7.70 | 7.45 | 7.46 | 7.46 | -1.06% | 1,467,792 |
| Jun 17, 2025 | 7.78 | 7.91 | 7.48 | 7.54 | 7.54 | -4.80% | 1,481,024 |
| Jun 16, 2025 | 7.87 | 8.04 | 7.68 | 7.92 | 7.92 | 1.67% | 730,379 |
| Jun 13, 2025 | 7.79 | 7.97 | 7.75 | 7.79 | 7.79 | -2.26% | 826,616 |
| Jun 12, 2025 | 7.75 | 7.99 | 7.75 | 7.97 | 7.97 | 1.53% | 886,740 |
| Jun 11, 2025 | 8.21 | 8.25 | 7.74 | 7.85 | 7.85 | -3.56% | 1,034,687 |
| Jun 10, 2025 | 8.11 | 8.21 | 7.91 | 8.14 | 8.14 | 2.65% | 1,662,687 |
| Jun 9, 2025 | 8.08 | 8.12 | 7.71 | 7.93 | 7.93 | -1.00% | 1,634,125 |
| Jun 6, 2025 | 7.67 | 8.06 | 7.52 | 8.01 | 8.01 | 5.26% | 1,432,807 |
| Jun 5, 2025 | 6.90 | 8.50 | 6.75 | 7.61 | 7.61 | 14.26% | 3,244,597 |
| Jun 4, 2025 | 6.71 | 6.79 | 6.62 | 6.66 | 6.66 | -0.45% | 925,813 |