Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
8.58
+0.08 (0.94%)
At close: Mar 28, 2025, 4:00 PM
8.72
+0.14 (1.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.51 | 8.87 | 8.40 | 8.58 | 8.58 | 0.94% | 1,423,134 |
| Mar 27, 2025 | 8.68 | 8.84 | 8.47 | 8.50 | 8.50 | -3.30% | 931,539 |
| Mar 26, 2025 | 8.80 | 9.08 | 8.78 | 8.79 | 8.79 | -0.23% | 828,019 |
| Mar 25, 2025 | 9.36 | 9.43 | 8.81 | 8.81 | 8.81 | -4.96% | 1,056,220 |
| Mar 24, 2025 | 9.08 | 9.42 | 8.98 | 9.27 | 9.27 | 3.00% | 1,160,285 |
| Mar 21, 2025 | 9.37 | 9.37 | 8.94 | 9.00 | 9.00 | -5.66% | 3,552,221 |
| Mar 20, 2025 | 9.95 | 10.06 | 9.49 | 9.54 | 9.54 | -5.45% | 890,173 |
| Mar 19, 2025 | 9.79 | 10.17 | 9.70 | 10.09 | 10.09 | 2.96% | 918,618 |
| Mar 18, 2025 | 9.83 | 10.09 | 9.71 | 9.80 | 9.80 | -0.71% | 1,156,516 |
| Mar 17, 2025 | 9.44 | 9.91 | 9.39 | 9.87 | 9.87 | 5.11% | 1,078,637 |
| Mar 14, 2025 | 9.48 | 9.58 | 9.35 | 9.39 | 9.39 | 1.51% | 1,080,684 |
| Mar 13, 2025 | 9.47 | 9.58 | 9.21 | 9.25 | 9.25 | -1.80% | 1,089,712 |
| Mar 12, 2025 | 9.64 | 9.66 | 9.16 | 9.42 | 9.42 | -1.26% | 1,129,395 |
| Mar 11, 2025 | 9.59 | 9.74 | 9.46 | 9.54 | 9.54 | -1.24% | 1,401,984 |
| Mar 10, 2025 | 9.74 | 9.89 | 9.56 | 9.66 | 9.66 | -3.40% | 1,491,394 |
| Mar 7, 2025 | 9.92 | 10.43 | 9.80 | 10.00 | 10.00 | 0.30% | 1,437,028 |
| Mar 6, 2025 | 9.75 | 10.17 | 9.50 | 9.97 | 9.97 | 2.36% | 1,508,122 |
| Mar 5, 2025 | 9.99 | 10.14 | 9.52 | 9.74 | 9.74 | 0.31% | 1,800,787 |
| Mar 4, 2025 | 9.08 | 10.06 | 9.08 | 9.71 | 9.71 | 4.18% | 4,173,586 |
| Mar 3, 2025 | 9.40 | 9.74 | 8.83 | 9.32 | 9.32 | -2.71% | 3,285,016 |
| Feb 28, 2025 | 7.74 | 9.83 | 7.57 | 9.58 | 9.58 | 39.04% | 12,108,619 |
| Feb 27, 2025 | 6.83 | 6.99 | 6.75 | 6.89 | 6.89 | 0.73% | 1,767,319 |
| Feb 26, 2025 | 7.01 | 7.31 | 6.83 | 6.84 | 6.84 | -2.98% | 1,711,831 |
| Feb 25, 2025 | 6.54 | 7.10 | 6.54 | 7.05 | 7.05 | 10.33% | 3,217,713 |
| Feb 24, 2025 | 6.31 | 6.63 | 6.17 | 6.39 | 6.39 | 2.73% | 2,761,984 |
| Feb 21, 2025 | 6.45 | 6.52 | 6.07 | 6.22 | 6.22 | -2.81% | 2,242,893 |
| Feb 20, 2025 | 6.75 | 6.86 | 6.30 | 6.40 | 6.40 | -6.43% | 2,500,146 |
| Feb 19, 2025 | 6.97 | 7.02 | 6.70 | 6.84 | 6.84 | -2.43% | 2,171,628 |
| Feb 18, 2025 | 7.40 | 7.53 | 6.98 | 7.01 | 7.01 | -5.91% | 2,970,355 |
| Feb 14, 2025 | 7.71 | 7.81 | 7.42 | 7.45 | 7.45 | -3.75% | 1,560,112 |
| Feb 13, 2025 | 8.28 | 8.33 | 7.64 | 7.74 | 7.74 | -5.49% | 1,915,215 |
| Feb 12, 2025 | 8.26 | 8.35 | 8.08 | 8.19 | 8.19 | -2.73% | 974,225 |
| Feb 11, 2025 | 8.31 | 8.56 | 8.28 | 8.42 | 8.42 | -0.47% | 1,229,219 |
| Feb 10, 2025 | 8.64 | 8.75 | 8.40 | 8.46 | 8.46 | -2.20% | 1,070,905 |
| Feb 7, 2025 | 8.61 | 8.78 | 8.43 | 8.65 | 8.65 | - | 1,279,938 |
| Feb 6, 2025 | 9.00 | 9.07 | 8.57 | 8.65 | 8.65 | -2.81% | 1,707,020 |
| Feb 5, 2025 | 9.22 | 9.25 | 8.75 | 8.90 | 8.90 | -2.63% | 2,476,932 |
| Feb 4, 2025 | 9.23 | 9.32 | 8.76 | 9.14 | 9.14 | -0.98% | 3,193,918 |
| Feb 3, 2025 | 12.80 | 13.00 | 8.76 | 9.23 | 9.23 | -35.18% | 6,115,528 |
| Jan 31, 2025 | 14.57 | 14.74 | 14.10 | 14.24 | 14.24 | -2.47% | 428,246 |
| Jan 30, 2025 | 15.02 | 15.13 | 14.38 | 14.60 | 14.60 | -2.14% | 307,394 |
| Jan 29, 2025 | 14.95 | 15.16 | 14.78 | 14.92 | 14.92 | -0.40% | 319,417 |
| Jan 28, 2025 | 15.13 | 15.18 | 14.92 | 14.98 | 14.98 | -0.60% | 369,566 |
| Jan 27, 2025 | 15.03 | 15.54 | 14.93 | 15.07 | 15.07 | 0.87% | 585,722 |
| Jan 24, 2025 | 14.70 | 15.18 | 14.65 | 14.94 | 14.94 | 0.74% | 315,763 |
| Jan 23, 2025 | 14.77 | 15.10 | 14.76 | 14.83 | 14.83 | -0.13% | 475,816 |
| Jan 22, 2025 | 14.83 | 15.02 | 14.65 | 14.85 | 14.85 | -0.47% | 368,997 |
| Jan 21, 2025 | 14.79 | 15.00 | 14.59 | 14.92 | 14.92 | 2.33% | 382,226 |
| Jan 17, 2025 | 14.75 | 14.75 | 14.34 | 14.58 | 14.58 | 0.28% | 335,621 |
| Jan 16, 2025 | 14.84 | 14.89 | 14.51 | 14.54 | 14.54 | -2.87% | 314,003 |