Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
6.97
+0.32 (4.81%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Owens & Minor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.737.046.646.976.974.81%1,129,331
Apr 23, 20256.686.916.606.656.652.78%1,103,213
Apr 22, 20256.566.686.296.476.47-0.61%1,088,444
Apr 21, 20256.856.886.236.516.51-6.06%1,322,973
Apr 17, 20256.657.006.616.936.932.36%1,174,385
Apr 16, 20256.626.976.606.776.771.80%1,812,838
Apr 15, 20256.897.026.546.656.65-3.90%1,456,810
Apr 14, 20257.007.026.686.926.920.29%1,222,930
Apr 11, 20257.157.236.676.906.90-1.43%1,491,212
Apr 10, 20257.387.476.987.007.00-6.04%2,199,544
Apr 9, 20257.547.787.047.457.45-4.12%6,740,371
Apr 8, 20258.789.807.757.777.77-4.43%1,391,744
Apr 7, 20257.868.417.528.138.13-0.37%2,078,899
Apr 4, 20258.208.427.718.168.16-5.01%2,005,842
Apr 3, 20258.949.008.348.598.59-6.22%1,250,328
Apr 2, 20259.019.228.889.169.161.33%901,099
Apr 1, 20259.149.408.939.049.040.11%1,257,191
Mar 31, 20258.399.048.379.039.035.24%1,526,407
Mar 28, 20258.518.878.408.588.580.94%1,423,134
Mar 27, 20258.688.848.478.508.50-3.30%931,539
Mar 26, 20258.809.088.788.798.79-0.23%828,019
Mar 25, 20259.369.438.818.818.81-4.96%1,056,220
Mar 24, 20259.089.428.989.279.273.00%1,160,285
Mar 21, 20259.379.378.949.009.00-5.66%3,552,221
Mar 20, 20259.9510.069.499.549.54-5.45%890,173
Mar 19, 20259.7910.179.7010.0910.092.96%918,618
Mar 18, 20259.8310.099.719.809.80-0.71%1,156,516
Mar 17, 20259.449.919.399.879.875.11%1,078,637
Mar 14, 20259.489.589.359.399.391.51%1,080,684
Mar 13, 20259.479.589.219.259.25-1.80%1,089,712
Mar 12, 20259.649.669.169.429.42-1.26%1,129,395
Mar 11, 20259.599.749.469.549.54-1.24%1,401,984
Mar 10, 20259.749.899.569.669.66-3.40%1,491,394
Mar 7, 20259.9210.439.8010.0010.000.30%1,437,028
Mar 6, 20259.7510.179.509.979.972.36%1,508,122
Mar 5, 20259.9910.149.529.749.740.31%1,800,787
Mar 4, 20259.0810.069.089.719.714.18%4,173,586
Mar 3, 20259.409.748.839.329.32-2.71%3,285,016
Feb 28, 20257.749.837.579.589.5839.04%12,108,619
Feb 27, 20256.836.996.756.896.890.73%1,767,319
Feb 26, 20257.017.316.836.846.84-2.98%1,711,831
Feb 25, 20256.547.106.547.057.0510.33%3,217,713
Feb 24, 20256.316.636.176.396.392.73%2,761,984
Feb 21, 20256.456.526.076.226.22-2.81%2,242,893
Feb 20, 20256.756.866.306.406.40-6.43%2,500,146
Feb 19, 20256.977.026.706.846.84-2.43%2,171,628
Feb 18, 20257.407.536.987.017.01-5.91%2,970,355
Feb 14, 20257.717.817.427.457.45-3.75%1,560,112
Feb 13, 20258.288.337.647.747.74-5.49%1,915,215
Feb 12, 20258.268.358.088.198.19-2.73%974,225