Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
5.34
+0.06 (1.14%)
Oct 29, 2025, 1:41 PM EDT - Market open

Owens & Minor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.255.385.245.33-0.95%122,559
Oct 28, 20255.525.525.275.285.28-3.65%1,110,270
Oct 27, 20255.545.605.425.485.48-0.54%1,147,121
Oct 24, 20255.325.535.265.515.514.75%1,205,096
Oct 23, 20255.235.475.165.265.26-0.94%1,495,173
Oct 22, 20255.095.385.015.315.314.94%1,941,970
Oct 21, 20254.955.124.875.065.062.43%1,327,206
Oct 20, 20254.875.094.734.944.942.92%1,291,091
Oct 17, 20254.584.994.574.804.804.58%1,719,145
Oct 16, 20254.504.674.474.594.594.32%1,965,134
Oct 15, 20254.554.684.354.404.40-3.93%1,597,975
Oct 14, 20254.484.654.464.584.58-0.22%1,421,766
Oct 13, 20254.564.664.504.594.591.77%1,005,984
Oct 10, 20254.584.674.344.514.51-1.53%2,070,967
Oct 9, 20254.774.904.584.584.58-2.97%1,654,466
Oct 8, 20254.615.194.614.724.72-0.84%3,515,252
Oct 7, 20254.634.774.604.764.762.59%4,334,311
Oct 6, 20254.804.804.614.644.64-2.52%1,300,510
Oct 3, 20254.894.964.754.764.76-1.65%1,089,299
Oct 2, 20254.985.094.834.844.84-3.59%1,151,317
Oct 1, 20254.805.084.785.025.024.58%1,647,740
Sep 30, 20254.624.824.624.804.802.56%1,907,951
Sep 29, 20254.794.794.604.684.68-1.89%1,114,159
Sep 26, 20254.834.894.644.774.77-1.45%1,846,939
Sep 25, 20255.175.284.814.844.84-8.33%2,275,198
Sep 24, 20255.295.535.265.285.28-1,519,725
Sep 23, 20255.495.625.255.285.28-2.22%2,506,017
Sep 22, 20255.235.495.175.405.403.05%3,363,799
Sep 19, 20255.545.635.115.245.24-5.59%16,382,126
Sep 18, 20255.385.695.265.555.552.97%2,457,350
Sep 17, 20254.985.644.905.395.398.67%3,477,193
Sep 16, 20255.245.244.944.964.96-4.62%2,098,513
Sep 15, 20255.285.345.155.205.20-2.62%2,416,669
Sep 12, 20255.505.505.255.345.34-2.38%1,468,311
Sep 11, 20255.575.575.245.475.47-0.18%1,911,057
Sep 10, 20255.595.625.405.485.48-0.90%2,003,233
Sep 9, 20255.425.545.205.535.532.79%1,985,468
Sep 8, 20255.545.655.105.385.38-4.27%3,299,818
Sep 5, 20255.455.665.245.625.624.07%1,564,973
Sep 4, 20255.565.565.255.405.40-1.46%1,425,728
Sep 3, 20255.245.595.185.485.482.81%2,191,707
Sep 2, 20254.815.384.765.335.338.78%2,973,757
Aug 29, 20254.954.994.824.904.90-1.21%1,157,824
Aug 28, 20254.895.034.754.964.961.43%1,789,873
Aug 27, 20255.005.004.784.894.89-2.40%1,829,741
Aug 26, 20255.135.174.915.015.01-2.34%1,636,885
Aug 25, 20255.005.164.895.135.131.58%1,391,904
Aug 22, 20255.115.344.985.055.05-0.59%1,827,676
Aug 21, 20255.265.355.085.085.08-4.87%1,155,524
Aug 20, 20255.315.525.215.345.34-0.37%1,102,955