Skip to main content
Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
11.89
-0.52 (-4.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

Owens & Minor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.4112.4611.7911.8911.89-4.19%543,318
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
Sep 26, 202414.8115.7614.7015.7315.738.26%1,198,908
Sep 25, 202414.5014.6814.2714.5314.530.14%2,438,302
Sep 24, 202415.1415.2514.5114.5114.51-4.16%864,327
Sep 23, 202416.0316.1714.8315.1415.14-4.66%1,316,705
Sep 20, 202415.8416.1515.5215.8815.88-1.00%8,127,888
Sep 19, 202416.3416.4315.7516.0416.041.45%1,017,025
Sep 18, 202415.9216.4715.6615.8115.81-0.38%893,092
Sep 17, 202416.2716.3215.6715.8715.87-1.12%801,171
Sep 16, 202415.7216.1315.4516.0516.053.35%776,498
Sep 13, 202414.6115.6414.5515.5315.537.92%670,342
Sep 12, 202414.6114.8914.3714.3914.39-1.24%493,728
Sep 11, 202414.3314.6214.1114.5714.571.04%637,443
Sep 10, 202414.4314.6114.1314.4214.420.21%776,015
Sep 9, 202415.4015.4014.3714.3914.39-7.10%746,386
Sep 6, 202415.7515.8515.4515.4915.49-1.46%390,421
Sep 5, 202415.9815.9815.4615.7215.72-1.38%514,832
Sep 4, 202415.3415.9515.1415.9415.943.71%714,284
Sep 3, 202415.3815.6215.3015.3715.37-1.09%687,076
Aug 30, 202416.0716.2115.3115.5415.54-2.26%854,450
Aug 29, 202415.9916.1815.8015.9015.900.06%590,814
Aug 28, 202415.6416.1615.5015.8915.891.08%554,400
Aug 27, 202416.0416.0515.5115.7215.72-2.54%441,146
Aug 26, 202416.5216.6316.1216.1316.13-1.47%434,565
Aug 23, 202415.7716.6115.7316.3716.374.60%768,918
Aug 22, 202415.8316.0015.5615.6515.65-1.14%357,292
Aug 21, 202415.7515.9215.5515.8315.831.28%446,688
Aug 20, 202415.9816.1715.6315.6315.63-2.92%518,441
Aug 19, 202415.8716.1815.7116.1016.100.94%524,445
Aug 16, 202416.0016.2515.6815.9515.95-0.87%787,316
Aug 15, 202415.9616.1015.5016.0916.093.74%654,275
Aug 14, 202416.1016.2415.5015.5115.51-2.94%644,043
Aug 13, 202415.1616.2715.1015.9815.986.25%680,016
Aug 12, 202415.1415.1514.7515.0415.04-0.86%656,291
Aug 9, 202415.5115.6815.1215.1715.17-0.91%819,031
Aug 8, 202415.0215.4214.7815.3115.313.31%1,157,555
Aug 7, 202415.3615.3914.5514.8214.82-3.77%1,593,045
Aug 6, 202414.8815.4514.3715.4015.403.56%1,641,927
Aug 5, 202415.2715.7114.4714.8714.87-8.21%1,665,175
Aug 2, 202415.4516.2714.2116.2016.20-1.34%1,641,039
Aug 1, 202416.3616.7015.9816.4216.42-2,214,785
Jul 31, 202415.5016.8515.2616.4216.425.94%1,985,570
Jul 30, 202415.4315.8415.3215.5015.500.39%950,383
Jul 29, 202415.4915.7715.1515.4415.441.58%980,132
Jul 26, 202415.7515.8514.7215.2015.20-3.00%1,129,757
Jul 25, 202416.3316.8915.6215.6715.67-3.21%1,332,822
Jul 24, 202416.5316.9816.1416.1916.19-1.76%1,148,392
Jul 23, 202415.2216.9815.0616.4816.487.64%1,898,363
Jul 22, 202415.0115.3814.8615.3115.313.31%710,509
Jul 19, 202415.0315.0314.3014.8214.821.44%684,710
Jul 18, 202414.7315.1114.4414.6114.61-1.35%672,507
Jul 17, 202414.2315.0214.1814.8114.812.63%862,015
Jul 16, 202413.8614.4513.8514.4314.434.41%820,381
Jul 15, 202413.8314.1013.6113.8213.820.58%949,840
Jul 12, 202413.8313.9713.6513.7413.741.03%722,828
Jul 11, 202413.5413.7913.2613.6013.603.26%841,881
Jul 10, 202412.8913.1912.8213.1713.171.86%637,644
Jul 9, 202412.6313.0312.3612.9312.931.89%953,613
Jul 8, 202412.7212.9512.6012.6912.690.79%1,022,798
Jul 5, 202412.9912.9912.4712.5912.59-3.97%687,206
Jul 3, 202413.2513.3013.0213.1113.11-0.98%287,534
Jul 2, 202413.0013.3712.8813.2413.241.69%996,166