Skip to main content
Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
6.22
-0.18 (-2.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

Owens & Minor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.456.526.076.226.22-2.81%2,242,893
Feb 20, 20256.756.866.306.406.40-6.43%2,500,146
Feb 19, 20256.977.026.706.846.84-2.43%2,171,628
Feb 18, 20257.407.536.987.017.01-5.91%2,970,355
Feb 14, 20257.717.817.427.457.45-3.75%1,560,112
Feb 13, 20258.288.337.647.747.74-5.49%1,915,215
Feb 12, 20258.268.358.088.198.19-2.73%974,225
Feb 11, 20258.318.568.288.428.42-0.47%1,229,219
Feb 10, 20258.648.758.408.468.46-2.20%1,070,905
Feb 7, 20258.618.788.438.658.65-1,279,938
Feb 6, 20259.009.078.578.658.65-2.81%1,707,020
Feb 5, 20259.229.258.758.908.90-2.63%2,476,932
Feb 4, 20259.239.328.769.149.14-0.98%3,193,918
Feb 3, 202512.8013.008.769.239.23-35.18%6,115,528
Jan 31, 202514.5714.7414.1014.2414.24-2.47%428,246
Jan 30, 202515.0215.1314.3814.6014.60-2.14%307,394
Jan 29, 202514.9515.1614.7814.9214.92-0.40%319,417
Jan 28, 202515.1315.1814.9214.9814.98-0.60%369,566
Jan 27, 202515.0315.5414.9315.0715.070.87%585,722
Jan 24, 202514.7015.1814.6514.9414.940.74%315,763
Jan 23, 202514.7715.1014.7614.8314.83-0.13%475,816
Jan 22, 202514.8315.0214.6514.8514.85-0.47%368,997
Jan 21, 202514.7915.0014.5914.9214.922.33%382,226
Jan 17, 202514.7514.7514.3414.5814.580.28%335,621
Jan 16, 202514.8414.8914.5114.5414.54-2.87%314,003
Jan 15, 202515.3615.5314.8114.9714.971.56%390,343
Jan 14, 202514.5914.7714.1514.7414.741.17%519,739
Jan 13, 202513.8514.7113.6514.5714.574.90%875,517
Jan 10, 202514.1014.2513.5313.8913.89-3.61%1,086,101
Jan 8, 202513.7214.7713.5014.4114.414.12%1,193,778
Jan 7, 202513.4413.9413.3713.8413.843.59%532,626
Jan 6, 202513.2613.7913.2013.3613.362.30%595,818
Jan 3, 202512.9313.1112.5613.0613.061.63%372,915
Jan 2, 202513.3113.3612.7112.8512.85-1.68%360,621
Dec 31, 202412.7813.3112.6913.0713.073.24%654,360
Dec 30, 202412.8012.9312.4012.6612.66-2.24%482,067
Dec 27, 202412.8613.0512.3512.9512.95-0.15%637,020
Dec 26, 202412.5712.9912.4412.9712.971.97%342,468
Dec 24, 202412.5512.7312.3012.7212.721.27%195,848
Dec 23, 202412.4412.9012.3112.5612.560.32%617,846
Dec 20, 202412.4813.2112.3012.5212.52-0.79%2,813,481
Dec 19, 202412.5312.6612.0112.6212.620.56%729,793
Dec 18, 202413.4113.5112.5012.5512.55-5.43%570,090
Dec 17, 202413.3813.6112.8413.2713.27-2.64%602,965
Dec 16, 202413.9014.0013.5113.6313.63-2.22%441,493
Dec 13, 202414.2414.2413.7513.9413.94-2.18%305,471
Dec 12, 202414.4714.5914.0114.2514.25-1.38%513,198
Dec 11, 202414.2714.5913.9614.4514.451.98%444,318
Dec 10, 202414.1214.3913.8014.1714.170.14%364,948
Dec 9, 202414.0014.4613.8714.1514.153.82%490,220
Dec 6, 202414.1514.3713.5713.6313.63-1.73%332,793
Dec 5, 202414.7414.7413.8513.8713.87-5.84%493,101
Dec 4, 202414.4014.8814.1814.7314.732.72%646,382
Dec 3, 202414.1014.4313.9814.3414.341.70%590,817
Dec 2, 202413.4714.1013.4514.1014.104.68%629,242
Nov 29, 202413.4813.5613.3013.4713.471.20%212,569
Nov 27, 202413.2613.7913.2313.3113.310.91%354,495
Nov 26, 202413.5713.6612.8613.1913.19-3.37%478,150
Nov 25, 202412.4914.0412.4913.6513.6510.53%1,029,806
Nov 22, 202412.2612.6312.0512.3512.350.98%521,025
Nov 21, 202411.8212.2711.7512.2312.232.86%376,669
Nov 20, 202412.4112.4611.7911.8911.89-4.19%562,723
Nov 19, 202412.1212.4912.0812.4112.411.22%351,894
Nov 18, 202412.2612.5812.2112.2612.26-474,159
Nov 15, 202412.4312.4312.0312.2612.26-0.08%446,149
Nov 14, 202412.2112.3311.9812.2712.27-0.08%594,566
Nov 13, 202412.8813.0212.2412.2812.28-5.03%665,507
Nov 12, 202413.2413.3212.8412.9312.93-3.29%558,695
Nov 11, 202413.0113.5612.9413.3713.373.64%691,405
Nov 8, 202412.7413.0312.3412.9012.901.10%916,770
Nov 7, 202413.7413.7412.5612.7612.76-6.25%999,735
Nov 6, 202412.5813.6412.3913.6113.6115.34%1,395,980
Nov 5, 202411.8211.8911.4211.8011.80-1.67%1,273,270
Nov 4, 202412.7413.1411.7512.0012.00-10.18%2,051,725
Nov 1, 202413.0813.4512.9513.3613.365.11%1,713,654
Oct 31, 202413.1413.2712.6912.7112.71-4.08%886,341
Oct 30, 202412.6313.3212.6313.2513.253.03%609,575
Oct 29, 202413.1913.3012.7312.8612.86-3.38%668,497
Oct 28, 202413.5013.8113.2813.3113.31-0.75%747,350
Oct 25, 202413.7813.9313.2913.4113.41-1.97%687,297
Oct 24, 202413.2613.8413.1613.6813.683.56%719,736
Oct 23, 202413.4013.5513.0613.2113.21-2.08%828,906
Oct 22, 202413.6113.7313.1413.4913.49-1.82%844,286
Oct 21, 202414.0414.1113.7013.7413.74-1.93%740,800
Oct 18, 202414.0914.1413.8014.0114.01-0.36%715,847
Oct 17, 202413.9314.1113.7314.0614.060.21%554,329
Oct 16, 202414.0914.4213.9914.0314.030.29%360,866
Oct 15, 202413.7114.2013.6613.9913.992.79%535,606
Oct 14, 202413.5413.8513.2913.6113.610.29%397,737
Oct 11, 202413.4613.6813.4613.5713.570.82%427,169
Oct 10, 202413.3713.5713.2013.4613.46-0.44%796,456
Oct 9, 202413.6513.8613.4013.5213.52-0.66%677,382
Oct 8, 202413.3613.7813.1813.6113.610.29%706,230
Oct 7, 202414.6314.6813.4813.5713.57-7.56%1,034,123
Oct 4, 202414.8114.9514.5414.6814.680.69%379,439
Oct 3, 202414.5214.6414.4014.5814.58-1.35%376,622
Oct 2, 202414.5814.8214.4214.7814.781.58%579,695
Oct 1, 202415.6615.6914.3414.5514.55-7.27%817,095
Sep 30, 202416.1416.3815.6715.6915.69-3.03%798,219
Sep 27, 202415.9416.3515.8416.1816.182.86%850,700