Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
4.720
-0.040 (-0.84%)
At close: Oct 8, 2025, 4:00 PM EDT
4.710
-0.010 (-0.21%)
After-hours: Oct 8, 2025, 7:48 PM EDT

Owens & Minor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254.615.194.614.724.72-0.84%3,506,348
Oct 7, 20254.634.774.604.764.762.59%4,334,311
Oct 6, 20254.804.804.614.644.64-2.52%1,300,510
Oct 3, 20254.894.964.754.764.76-1.65%1,089,299
Oct 2, 20254.985.094.834.844.84-3.59%1,151,317
Oct 1, 20254.805.084.785.025.024.58%1,647,740
Sep 30, 20254.624.824.624.804.802.56%1,907,951
Sep 29, 20254.794.794.604.684.68-1.89%1,114,159
Sep 26, 20254.834.894.644.774.77-1.45%1,846,939
Sep 25, 20255.175.284.814.844.84-8.33%2,275,198
Sep 24, 20255.295.535.265.285.28-1,519,725
Sep 23, 20255.495.625.255.285.28-2.22%2,506,017
Sep 22, 20255.235.495.175.405.403.05%3,363,799
Sep 19, 20255.545.635.115.245.24-5.59%16,382,126
Sep 18, 20255.385.695.265.555.552.97%2,457,350
Sep 17, 20254.985.644.905.395.398.67%3,477,193
Sep 16, 20255.245.244.944.964.96-4.62%2,098,513
Sep 15, 20255.285.345.155.205.20-2.62%2,416,669
Sep 12, 20255.505.505.255.345.34-2.38%1,468,311
Sep 11, 20255.575.575.245.475.47-0.18%1,911,057
Sep 10, 20255.595.625.405.485.48-0.90%2,003,233
Sep 9, 20255.425.545.205.535.532.79%1,985,468
Sep 8, 20255.545.655.105.385.38-4.27%3,299,818
Sep 5, 20255.455.665.245.625.624.07%1,564,973
Sep 4, 20255.565.565.255.405.40-1.46%1,425,728
Sep 3, 20255.245.595.185.485.482.81%2,191,707
Sep 2, 20254.815.384.765.335.338.78%2,973,757
Aug 29, 20254.954.994.824.904.90-1.21%1,157,824
Aug 28, 20254.895.034.754.964.961.43%1,789,873
Aug 27, 20255.005.004.784.894.89-2.40%1,829,741
Aug 26, 20255.135.174.915.015.01-2.34%1,636,885
Aug 25, 20255.005.164.895.135.131.58%1,391,904
Aug 22, 20255.115.344.985.055.05-0.59%1,827,676
Aug 21, 20255.265.355.085.085.08-4.87%1,155,524
Aug 20, 20255.315.525.215.345.34-0.37%1,102,955
Aug 19, 20255.495.625.315.365.36-1.65%1,413,561
Aug 18, 20255.705.855.425.455.45-4.05%2,068,189
Aug 15, 20255.755.825.485.685.685.19%2,877,356
Aug 14, 20255.145.444.965.405.401.31%2,572,228
Aug 13, 20255.575.705.255.335.33-2.56%2,783,089
Aug 12, 20254.655.474.645.475.4718.14%4,696,797
Aug 11, 20255.926.134.564.634.63-34.70%6,060,075
Aug 8, 20256.687.106.457.097.0912.36%1,696,931
Aug 7, 20256.586.706.306.316.31-1.87%912,645
Aug 6, 20256.536.656.326.436.43-1.23%1,256,946
Aug 5, 20256.866.896.076.516.51-5.65%2,646,754
Aug 4, 20256.527.036.526.906.905.02%1,294,632
Aug 1, 20256.776.876.326.576.57-5.19%1,227,105
Jul 31, 20257.057.246.846.936.93-2.53%1,380,215
Jul 30, 20257.397.447.097.117.11-4.56%838,496