Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
2.800
+0.060 (2.19%)
At close: Dec 31, 2025, 4:00 PM EST
2.801
+0.001 (0.05%)
After-hours: Dec 31, 2025, 7:28 PM EST
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.74 | 2.82 | 2.69 | 2.80 | 2.80 | 2.19% | 1,267,257 |
| Dec 30, 2025 | 2.75 | 2.79 | 2.69 | 2.74 | 2.74 | -0.72% | 1,512,091 |
| Dec 29, 2025 | 2.76 | 2.77 | 2.67 | 2.76 | 2.76 | -0.36% | 1,415,332 |
| Dec 26, 2025 | 2.71 | 2.79 | 2.67 | 2.77 | 2.77 | 2.21% | 875,248 |
| Dec 24, 2025 | 2.66 | 2.72 | 2.61 | 2.71 | 2.71 | 1.88% | 1,092,117 |
| Dec 23, 2025 | 2.65 | 2.70 | 2.60 | 2.66 | 2.66 | -0.75% | 2,384,705 |
| Dec 22, 2025 | 2.82 | 2.95 | 2.67 | 2.68 | 2.68 | -5.63% | 2,714,432 |
| Dec 19, 2025 | 3.15 | 3.21 | 2.82 | 2.84 | 2.84 | -9.84% | 3,039,438 |
| Dec 18, 2025 | 3.15 | 3.28 | 3.13 | 3.15 | 3.15 | 1.29% | 2,090,749 |
| Dec 17, 2025 | 3.09 | 3.22 | 3.06 | 3.11 | 3.11 | 0.32% | 2,323,493 |
| Dec 16, 2025 | 3.00 | 3.11 | 2.95 | 3.10 | 3.10 | 2.99% | 837,805 |
| Dec 15, 2025 | 3.00 | 3.16 | 2.98 | 3.01 | 3.01 | - | 2,833,894 |
| Dec 12, 2025 | 2.98 | 3.12 | 2.93 | 3.01 | 3.01 | 2.03% | 2,151,699 |
| Dec 11, 2025 | 2.78 | 2.96 | 2.77 | 2.95 | 2.95 | 6.88% | 1,710,003 |
| Dec 10, 2025 | 2.50 | 2.83 | 2.45 | 2.76 | 2.76 | 10.84% | 2,222,855 |
| Dec 9, 2025 | 2.52 | 2.57 | 2.38 | 2.49 | 2.49 | -1.58% | 2,381,823 |
| Dec 8, 2025 | 2.61 | 2.64 | 2.53 | 2.53 | 2.53 | -2.32% | 1,161,738 |
| Dec 5, 2025 | 2.58 | 2.67 | 2.54 | 2.59 | 2.59 | 1.57% | 1,985,992 |
| Dec 4, 2025 | 2.60 | 2.60 | 2.45 | 2.55 | 2.55 | -1.92% | 2,379,118 |
| Dec 3, 2025 | 2.67 | 2.75 | 2.60 | 2.60 | 2.60 | -2.99% | 1,592,879 |
| Dec 2, 2025 | 2.68 | 2.84 | 2.66 | 2.68 | 2.68 | 0.37% | 1,516,102 |
| Dec 1, 2025 | 2.69 | 2.77 | 2.62 | 2.67 | 2.67 | -1.84% | 2,005,597 |
| Nov 28, 2025 | 2.76 | 2.79 | 2.68 | 2.72 | 2.72 | -1.09% | 723,101 |
| Nov 26, 2025 | 2.75 | 2.80 | 2.72 | 2.75 | 2.75 | - | 1,106,822 |
| Nov 25, 2025 | 2.72 | 2.88 | 2.65 | 2.75 | 2.75 | 0.73% | 2,077,719 |
| Nov 24, 2025 | 2.71 | 2.74 | 2.63 | 2.73 | 2.73 | 1.49% | 3,410,432 |
| Nov 21, 2025 | 2.60 | 2.74 | 2.58 | 2.69 | 2.69 | 3.46% | 1,858,790 |
| Nov 20, 2025 | 2.80 | 2.86 | 2.58 | 2.60 | 2.60 | -4.76% | 1,043,993 |
| Nov 19, 2025 | 2.88 | 2.92 | 2.73 | 2.73 | 2.73 | -5.54% | 1,277,587 |
| Nov 18, 2025 | 2.88 | 2.91 | 2.79 | 2.89 | 2.89 | - | 1,869,072 |
| Nov 17, 2025 | 2.78 | 2.99 | 2.75 | 2.89 | 2.89 | 3.21% | 2,056,037 |
| Nov 14, 2025 | 2.91 | 2.94 | 2.79 | 2.80 | 2.80 | -4.44% | 1,438,011 |
| Nov 13, 2025 | 2.90 | 3.13 | 2.89 | 2.93 | 2.93 | -0.34% | 1,611,810 |
| Nov 12, 2025 | 2.87 | 3.03 | 2.85 | 2.94 | 2.94 | 3.16% | 2,441,314 |
| Nov 11, 2025 | 2.93 | 3.02 | 2.85 | 2.85 | 2.85 | -3.39% | 2,203,486 |
| Nov 10, 2025 | 3.25 | 3.30 | 2.95 | 2.95 | 2.95 | -7.23% | 2,669,307 |
| Nov 7, 2025 | 3.11 | 3.20 | 3.05 | 3.18 | 3.18 | 1.92% | 2,262,178 |
| Nov 6, 2025 | 3.35 | 3.36 | 3.10 | 3.12 | 3.12 | -6.87% | 2,376,836 |
| Nov 5, 2025 | 3.48 | 3.59 | 3.35 | 3.35 | 3.35 | -4.01% | 2,549,841 |
| Nov 4, 2025 | 3.36 | 3.56 | 3.27 | 3.49 | 3.49 | 1.16% | 2,399,649 |
| Nov 3, 2025 | 3.83 | 3.88 | 3.39 | 3.45 | 3.45 | -13.10% | 3,803,585 |
| Oct 31, 2025 | 4.98 | 5.12 | 3.76 | 3.97 | 3.97 | -19.96% | 6,855,054 |
| Oct 30, 2025 | 5.15 | 5.24 | 4.94 | 4.96 | 4.96 | -4.98% | 1,322,502 |
| Oct 29, 2025 | 5.25 | 5.38 | 5.17 | 5.22 | 5.22 | -1.14% | 885,669 |
| 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 |