Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
5.48
-0.05 (-0.90%)
At close: Sep 10, 2025, 4:00 PM
5.46
-0.02 (-0.36%)
After-hours: Sep 10, 2025, 7:15 PM EDT
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.59 | 5.62 | 5.40 | 5.48 | - | -0.90% | 2,002,960 |
| 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 |
| Aug 19, 2025 | 5.49 | 5.62 | 5.31 | 5.36 | 5.36 | -1.65% | 1,413,561 |
| Aug 18, 2025 | 5.70 | 5.85 | 5.42 | 5.45 | 5.45 | -4.05% | 2,068,189 |
| Aug 15, 2025 | 5.75 | 5.82 | 5.48 | 5.68 | 5.68 | 5.19% | 2,877,356 |
| Aug 14, 2025 | 5.14 | 5.44 | 4.96 | 5.40 | 5.40 | 1.31% | 2,572,228 |
| Aug 13, 2025 | 5.57 | 5.70 | 5.25 | 5.33 | 5.33 | -2.56% | 2,783,089 |
| Aug 12, 2025 | 4.65 | 5.47 | 4.64 | 5.47 | 5.47 | 18.14% | 4,696,797 |
| Aug 11, 2025 | 5.92 | 6.13 | 4.56 | 4.63 | 4.63 | -34.70% | 6,060,075 |
| Aug 8, 2025 | 6.68 | 7.10 | 6.45 | 7.09 | 7.09 | 12.36% | 1,696,931 |
| Aug 7, 2025 | 6.58 | 6.70 | 6.30 | 6.31 | 6.31 | -1.87% | 912,645 |
| Aug 6, 2025 | 6.53 | 6.65 | 6.32 | 6.43 | 6.43 | -1.23% | 1,256,946 |
| Aug 5, 2025 | 6.86 | 6.89 | 6.07 | 6.51 | 6.51 | -5.65% | 2,646,754 |
| Aug 4, 2025 | 6.52 | 7.03 | 6.52 | 6.90 | 6.90 | 5.02% | 1,294,632 |
| Aug 1, 2025 | 6.77 | 6.87 | 6.32 | 6.57 | 6.57 | -5.19% | 1,227,105 |
| Jul 31, 2025 | 7.05 | 7.24 | 6.84 | 6.93 | 6.93 | -2.53% | 1,380,215 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.09 | 7.11 | 7.11 | -4.56% | 838,496 |
| Jul 29, 2025 | 7.81 | 7.87 | 7.44 | 7.45 | 7.45 | -5.34% | 817,541 |
| Jul 28, 2025 | 7.79 | 7.94 | 7.68 | 7.87 | 7.87 | -0.13% | 710,877 |
| Jul 25, 2025 | 7.95 | 8.00 | 7.68 | 7.88 | 7.88 | -0.76% | 546,104 |
| Jul 24, 2025 | 8.10 | 8.18 | 7.94 | 7.94 | 7.94 | -3.64% | 544,379 |
| Jul 23, 2025 | 8.31 | 8.40 | 8.12 | 8.24 | 8.24 | 1.73% | 1,014,500 |
| Jul 22, 2025 | 7.88 | 8.33 | 7.81 | 8.10 | 8.10 | 4.65% | 798,682 |
| Jul 21, 2025 | 7.84 | 7.89 | 7.68 | 7.74 | 7.74 | -0.13% | 845,757 |
| Jul 18, 2025 | 7.99 | 8.07 | 7.75 | 7.75 | 7.75 | -3.00% | 1,004,924 |
| Jul 17, 2025 | 7.92 | 8.23 | 7.91 | 7.99 | 7.99 | 0.76% | 841,681 |
| Jul 16, 2025 | 7.80 | 7.99 | 7.62 | 7.93 | 7.93 | 2.06% | 652,071 |
| Jul 15, 2025 | 8.03 | 8.26 | 7.75 | 7.77 | 7.77 | -2.51% | 707,425 |
| Jul 14, 2025 | 8.07 | 8.07 | 7.83 | 7.97 | 7.97 | -1.85% | 730,840 |
| Jul 11, 2025 | 8.13 | 8.26 | 8.00 | 8.12 | 8.12 | -1.93% | 712,318 |
| Jul 10, 2025 | 8.64 | 8.73 | 8.22 | 8.28 | 8.28 | -4.06% | 859,090 |
| Jul 9, 2025 | 9.08 | 9.08 | 8.40 | 8.63 | 8.63 | -4.00% | 1,434,899 |
| Jul 8, 2025 | 8.70 | 9.07 | 8.58 | 8.99 | 8.99 | 3.81% | 1,034,715 |
| Jul 7, 2025 | 9.11 | 9.28 | 8.63 | 8.66 | 8.66 | -5.97% | 1,084,258 |
| Jul 3, 2025 | 9.42 | 9.42 | 9.18 | 9.21 | 9.21 | -0.86% | 606,331 |
| Jul 2, 2025 | 9.45 | 9.52 | 9.19 | 9.29 | 9.29 | -1.38% | 1,272,358 |
| Jul 1, 2025 | 8.93 | 9.55 | 8.62 | 9.42 | 9.42 | 3.52% | 1,834,754 |