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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.25 | 5.38 | 5.24 | 5.33 | - | 0.95% | 122,559 |
| Oct 28, 2025 | 5.52 | 5.52 | 5.27 | 5.28 | 5.28 | -3.65% | 1,110,270 |
| Oct 27, 2025 | 5.54 | 5.60 | 5.42 | 5.48 | 5.48 | -0.54% | 1,147,121 |
| Oct 24, 2025 | 5.32 | 5.53 | 5.26 | 5.51 | 5.51 | 4.75% | 1,205,096 |
| Oct 23, 2025 | 5.23 | 5.47 | 5.16 | 5.26 | 5.26 | -0.94% | 1,495,173 |
| Oct 22, 2025 | 5.09 | 5.38 | 5.01 | 5.31 | 5.31 | 4.94% | 1,941,970 |
| Oct 21, 2025 | 4.95 | 5.12 | 4.87 | 5.06 | 5.06 | 2.43% | 1,327,206 |
| Oct 20, 2025 | 4.87 | 5.09 | 4.73 | 4.94 | 4.94 | 2.92% | 1,291,091 |
| Oct 17, 2025 | 4.58 | 4.99 | 4.57 | 4.80 | 4.80 | 4.58% | 1,719,145 |
| Oct 16, 2025 | 4.50 | 4.67 | 4.47 | 4.59 | 4.59 | 4.32% | 1,965,134 |
| Oct 15, 2025 | 4.55 | 4.68 | 4.35 | 4.40 | 4.40 | -3.93% | 1,597,975 |
| Oct 14, 2025 | 4.48 | 4.65 | 4.46 | 4.58 | 4.58 | -0.22% | 1,421,766 |
| Oct 13, 2025 | 4.56 | 4.66 | 4.50 | 4.59 | 4.59 | 1.77% | 1,005,984 |
| Oct 10, 2025 | 4.58 | 4.67 | 4.34 | 4.51 | 4.51 | -1.53% | 2,070,967 |
| Oct 9, 2025 | 4.77 | 4.90 | 4.58 | 4.58 | 4.58 | -2.97% | 1,654,466 |
| Oct 8, 2025 | 4.61 | 5.19 | 4.61 | 4.72 | 4.72 | -0.84% | 3,515,252 |
| Oct 7, 2025 | 4.63 | 4.77 | 4.60 | 4.76 | 4.76 | 2.59% | 4,334,311 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.61 | 4.64 | 4.64 | -2.52% | 1,300,510 |
| Oct 3, 2025 | 4.89 | 4.96 | 4.75 | 4.76 | 4.76 | -1.65% | 1,089,299 |
| Oct 2, 2025 | 4.98 | 5.09 | 4.83 | 4.84 | 4.84 | -3.59% | 1,151,317 |
| Oct 1, 2025 | 4.80 | 5.08 | 4.78 | 5.02 | 5.02 | 4.58% | 1,647,740 |
| Sep 30, 2025 | 4.62 | 4.82 | 4.62 | 4.80 | 4.80 | 2.56% | 1,907,951 |
| Sep 29, 2025 | 4.79 | 4.79 | 4.60 | 4.68 | 4.68 | -1.89% | 1,114,159 |
| Sep 26, 2025 | 4.83 | 4.89 | 4.64 | 4.77 | 4.77 | -1.45% | 1,846,939 |
| Sep 25, 2025 | 5.17 | 5.28 | 4.81 | 4.84 | 4.84 | -8.33% | 2,275,198 |
| Sep 24, 2025 | 5.29 | 5.53 | 5.26 | 5.28 | 5.28 | - | 1,519,725 |
| Sep 23, 2025 | 5.49 | 5.62 | 5.25 | 5.28 | 5.28 | -2.22% | 2,506,017 |
| Sep 22, 2025 | 5.23 | 5.49 | 5.17 | 5.40 | 5.40 | 3.05% | 3,363,799 |
| Sep 19, 2025 | 5.54 | 5.63 | 5.11 | 5.24 | 5.24 | -5.59% | 16,382,126 |
| Sep 18, 2025 | 5.38 | 5.69 | 5.26 | 5.55 | 5.55 | 2.97% | 2,457,350 |
| Sep 17, 2025 | 4.98 | 5.64 | 4.90 | 5.39 | 5.39 | 8.67% | 3,477,193 |
| Sep 16, 2025 | 5.24 | 5.24 | 4.94 | 4.96 | 4.96 | -4.62% | 2,098,513 |
| Sep 15, 2025 | 5.28 | 5.34 | 5.15 | 5.20 | 5.20 | -2.62% | 2,416,669 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.25 | 5.34 | 5.34 | -2.38% | 1,468,311 |
| Sep 11, 2025 | 5.57 | 5.57 | 5.24 | 5.47 | 5.47 | -0.18% | 1,911,057 |
| Sep 10, 2025 | 5.59 | 5.62 | 5.40 | 5.48 | 5.48 | -0.90% | 2,003,233 |
| Sep 9, 2025 | 5.42 | 5.54 | 5.20 | 5.53 | 5.53 | 2.79% | 1,985,468 |
| Sep 8, 2025 | 5.54 | 5.65 | 5.10 | 5.38 | 5.38 | -4.27% | 3,299,818 |
| Sep 5, 2025 | 5.45 | 5.66 | 5.24 | 5.62 | 5.62 | 4.07% | 1,564,973 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.25 | 5.40 | 5.40 | -1.46% | 1,425,728 |
| Sep 3, 2025 | 5.24 | 5.59 | 5.18 | 5.48 | 5.48 | 2.81% | 2,191,707 |
| Sep 2, 2025 | 4.81 | 5.38 | 4.76 | 5.33 | 5.33 | 8.78% | 2,973,757 |
| Aug 29, 2025 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 1,157,824 |
| Aug 28, 2025 | 4.89 | 5.03 | 4.75 | 4.96 | 4.96 | 1.43% | 1,789,873 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.78 | 4.89 | 4.89 | -2.40% | 1,829,741 |
| Aug 26, 2025 | 5.13 | 5.17 | 4.91 | 5.01 | 5.01 | -2.34% | 1,636,885 |
| Aug 25, 2025 | 5.00 | 5.16 | 4.89 | 5.13 | 5.13 | 1.58% | 1,391,904 |
| Aug 22, 2025 | 5.11 | 5.34 | 4.98 | 5.05 | 5.05 | -0.59% | 1,827,676 |
| Aug 21, 2025 | 5.26 | 5.35 | 5.08 | 5.08 | 5.08 | -4.87% | 1,155,524 |
| Aug 20, 2025 | 5.31 | 5.52 | 5.21 | 5.34 | 5.34 | -0.37% | 1,102,955 |