Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
15.73
+1.20 (8.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.50 | 14.68 | 14.27 | 14.53 | 14.53 | 0.14% | 2,438,302 |
| Sep 24, 2024 | 15.14 | 15.25 | 14.51 | 14.51 | 14.51 | -4.16% | 864,327 |
| Sep 23, 2024 | 16.03 | 16.17 | 14.83 | 15.14 | 15.14 | -4.66% | 1,316,705 |
| Sep 20, 2024 | 15.84 | 16.15 | 15.52 | 15.88 | 15.88 | -1.00% | 8,127,888 |
| Sep 19, 2024 | 16.34 | 16.43 | 15.75 | 16.04 | 16.04 | 1.45% | 1,017,025 |
| Sep 18, 2024 | 15.92 | 16.47 | 15.66 | 15.81 | 15.81 | -0.38% | 893,092 |
| Sep 17, 2024 | 16.27 | 16.32 | 15.67 | 15.87 | 15.87 | -1.12% | 801,171 |
| Sep 16, 2024 | 15.72 | 16.13 | 15.45 | 16.05 | 16.05 | 3.35% | 776,498 |
| Sep 13, 2024 | 14.61 | 15.64 | 14.55 | 15.53 | 15.53 | 7.92% | 670,342 |
| Sep 12, 2024 | 14.61 | 14.89 | 14.37 | 14.39 | 14.39 | -1.24% | 493,728 |
| Sep 11, 2024 | 14.33 | 14.62 | 14.11 | 14.57 | 14.57 | 1.04% | 637,443 |
| Sep 10, 2024 | 14.43 | 14.61 | 14.13 | 14.42 | 14.42 | 0.21% | 776,015 |
| Sep 9, 2024 | 15.40 | 15.40 | 14.37 | 14.39 | 14.39 | -7.10% | 746,386 |
| Sep 6, 2024 | 15.75 | 15.85 | 15.45 | 15.49 | 15.49 | -1.46% | 390,421 |
| Sep 5, 2024 | 15.98 | 15.98 | 15.46 | 15.72 | 15.72 | -1.38% | 514,832 |
| Sep 4, 2024 | 15.34 | 15.95 | 15.14 | 15.94 | 15.94 | 3.71% | 714,284 |
| Sep 3, 2024 | 15.38 | 15.62 | 15.30 | 15.37 | 15.37 | -1.09% | 687,076 |
| Aug 30, 2024 | 16.07 | 16.21 | 15.31 | 15.54 | 15.54 | -2.26% | 854,450 |
| Aug 29, 2024 | 15.99 | 16.18 | 15.80 | 15.90 | 15.90 | 0.06% | 590,814 |
| Aug 28, 2024 | 15.64 | 16.16 | 15.50 | 15.89 | 15.89 | 1.08% | 554,400 |
| Aug 27, 2024 | 16.04 | 16.05 | 15.51 | 15.72 | 15.72 | -2.54% | 441,146 |
| Aug 26, 2024 | 16.52 | 16.63 | 16.12 | 16.13 | 16.13 | -1.47% | 434,565 |
| Aug 23, 2024 | 15.77 | 16.61 | 15.73 | 16.37 | 16.37 | 4.60% | 768,918 |
| Aug 22, 2024 | 15.83 | 16.00 | 15.56 | 15.65 | 15.65 | -1.14% | 357,292 |
| Aug 21, 2024 | 15.75 | 15.92 | 15.55 | 15.83 | 15.83 | 1.28% | 446,688 |
| Aug 20, 2024 | 15.98 | 16.17 | 15.63 | 15.63 | 15.63 | -2.92% | 518,441 |
| Aug 19, 2024 | 15.87 | 16.18 | 15.71 | 16.10 | 16.10 | 0.94% | 524,445 |
| Aug 16, 2024 | 16.00 | 16.25 | 15.68 | 15.95 | 15.95 | -0.87% | 787,316 |
| Aug 15, 2024 | 15.96 | 16.10 | 15.50 | 16.09 | 16.09 | 3.74% | 654,275 |
| Aug 14, 2024 | 16.10 | 16.24 | 15.50 | 15.51 | 15.51 | -2.94% | 644,043 |
| Aug 13, 2024 | 15.16 | 16.27 | 15.10 | 15.98 | 15.98 | 6.25% | 680,016 |
| Aug 12, 2024 | 15.14 | 15.15 | 14.75 | 15.04 | 15.04 | -0.86% | 656,291 |
| Aug 9, 2024 | 15.51 | 15.68 | 15.12 | 15.17 | 15.17 | -0.91% | 819,031 |
| Aug 8, 2024 | 15.02 | 15.42 | 14.78 | 15.31 | 15.31 | 3.31% | 1,157,555 |
| Aug 7, 2024 | 15.36 | 15.39 | 14.55 | 14.82 | 14.82 | -3.77% | 1,593,045 |
| Aug 6, 2024 | 14.88 | 15.45 | 14.37 | 15.40 | 15.40 | 3.56% | 1,641,927 |
| Aug 5, 2024 | 15.27 | 15.71 | 14.47 | 14.87 | 14.87 | -8.21% | 1,665,175 |
| Aug 2, 2024 | 15.45 | 16.27 | 14.21 | 16.20 | 16.20 | -1.34% | 1,641,039 |
| Aug 1, 2024 | 16.36 | 16.70 | 15.98 | 16.42 | 16.42 | - | 2,214,785 |
| Jul 31, 2024 | 15.50 | 16.85 | 15.26 | 16.42 | 16.42 | 5.94% | 1,985,570 |
| Jul 30, 2024 | 15.43 | 15.84 | 15.32 | 15.50 | 15.50 | 0.39% | 950,383 |
| Jul 29, 2024 | 15.49 | 15.77 | 15.15 | 15.44 | 15.44 | 1.58% | 980,132 |
| Jul 26, 2024 | 15.75 | 15.85 | 14.72 | 15.20 | 15.20 | -3.00% | 1,129,757 |
| Jul 25, 2024 | 16.33 | 16.89 | 15.62 | 15.67 | 15.67 | -3.21% | 1,332,822 |
| Jul 24, 2024 | 16.53 | 16.98 | 16.14 | 16.19 | 16.19 | -1.76% | 1,148,392 |
| Jul 23, 2024 | 15.22 | 16.98 | 15.06 | 16.48 | 16.48 | 7.64% | 1,898,363 |
| Jul 22, 2024 | 15.01 | 15.38 | 14.86 | 15.31 | 15.31 | 3.31% | 710,509 |
| Jul 19, 2024 | 15.03 | 15.03 | 14.30 | 14.82 | 14.82 | 1.44% | 684,710 |
| Jul 18, 2024 | 14.73 | 15.11 | 14.44 | 14.61 | 14.61 | -1.35% | 672,507 |
| Jul 17, 2024 | 14.23 | 15.02 | 14.18 | 14.81 | 14.81 | 2.63% | 862,015 |
| Jul 16, 2024 | 13.86 | 14.45 | 13.85 | 14.43 | 14.43 | 4.41% | 820,381 |
| Jul 15, 2024 | 13.83 | 14.10 | 13.61 | 13.82 | 13.82 | 0.58% | 949,840 |
| Jul 12, 2024 | 13.83 | 13.97 | 13.65 | 13.74 | 13.74 | 1.03% | 722,828 |
| Jul 11, 2024 | 13.54 | 13.79 | 13.26 | 13.60 | 13.60 | 3.26% | 841,881 |
| Jul 10, 2024 | 12.89 | 13.19 | 12.82 | 13.17 | 13.17 | 1.86% | 637,644 |
| Jul 9, 2024 | 12.63 | 13.03 | 12.36 | 12.93 | 12.93 | 1.89% | 953,613 |
| Jul 8, 2024 | 12.72 | 12.95 | 12.60 | 12.69 | 12.69 | 0.79% | 1,022,798 |
| Jul 5, 2024 | 12.99 | 12.99 | 12.47 | 12.59 | 12.59 | -3.97% | 687,206 |
| Jul 3, 2024 | 13.25 | 13.30 | 13.02 | 13.11 | 13.11 | -0.98% | 287,534 |
| Jul 2, 2024 | 13.00 | 13.37 | 12.88 | 13.24 | 13.24 | 1.69% | 996,166 |
| Jul 1, 2024 | 13.52 | 13.53 | 12.87 | 13.02 | 13.02 | -3.56% | 987,247 |
| Jun 28, 2024 | 13.77 | 13.77 | 13.26 | 13.50 | 13.50 | -1.75% | 2,003,594 |
| Jun 27, 2024 | 14.43 | 14.44 | 13.63 | 13.74 | 13.74 | -5.70% | 1,160,872 |
| Jun 26, 2024 | 15.30 | 15.57 | 14.51 | 14.57 | 14.57 | -5.45% | 1,066,635 |
| Jun 25, 2024 | 14.48 | 15.53 | 13.36 | 15.41 | 15.41 | -4.70% | 2,668,561 |
| Jun 24, 2024 | 17.00 | 17.23 | 15.80 | 16.17 | 16.17 | -4.71% | 1,384,183 |
| Jun 21, 2024 | 16.93 | 17.30 | 16.79 | 16.97 | 16.97 | 0.24% | 4,835,682 |
| Jun 20, 2024 | 16.98 | 17.18 | 16.84 | 16.93 | 16.93 | -0.94% | 664,751 |
| Jun 18, 2024 | 16.98 | 17.27 | 16.84 | 17.09 | 17.09 | 0.65% | 690,312 |
| Jun 17, 2024 | 16.65 | 17.08 | 16.65 | 16.98 | 16.98 | 1.68% | 617,259 |
| Jun 14, 2024 | 16.45 | 16.71 | 16.24 | 16.70 | 16.70 | - | 556,156 |
| Jun 13, 2024 | 16.80 | 16.85 | 16.43 | 16.70 | 16.70 | -1.24% | 428,710 |
| Jun 12, 2024 | 17.50 | 17.64 | 16.86 | 16.91 | 16.91 | 0.24% | 511,795 |
| Jun 11, 2024 | 17.04 | 17.15 | 16.83 | 16.87 | 16.87 | -1.46% | 544,760 |
| Jun 10, 2024 | 17.35 | 17.75 | 16.81 | 17.12 | 17.12 | -1.38% | 641,413 |
| Jun 7, 2024 | 17.41 | 17.65 | 17.25 | 17.36 | 17.36 | -1.75% | 492,360 |
| Jun 6, 2024 | 17.50 | 17.78 | 17.27 | 17.67 | 17.67 | 0.97% | 442,017 |
| Jun 5, 2024 | 17.25 | 17.64 | 17.00 | 17.50 | 17.50 | 1.39% | 575,984 |
| Jun 4, 2024 | 17.32 | 17.40 | 16.71 | 17.26 | 17.26 | -1.48% | 681,093 |
| Jun 3, 2024 | 17.76 | 17.76 | 17.01 | 17.52 | 17.52 | 0.52% | 630,016 |
| May 31, 2024 | 17.32 | 17.69 | 17.18 | 17.43 | 17.43 | 1.04% | 709,006 |
| May 30, 2024 | 17.52 | 17.68 | 17.03 | 17.25 | 17.25 | -0.69% | 486,524 |
| May 29, 2024 | 17.16 | 17.40 | 16.91 | 17.37 | 17.37 | 0.46% | 364,389 |
| May 28, 2024 | 17.57 | 17.70 | 17.19 | 17.29 | 17.29 | -1.37% | 794,195 |
| May 24, 2024 | 17.45 | 17.53 | 17.16 | 17.53 | 17.53 | 1.45% | 448,511 |
| May 23, 2024 | 17.78 | 17.85 | 16.96 | 17.28 | 17.28 | -2.70% | 684,280 |
| May 22, 2024 | 17.59 | 18.05 | 17.18 | 17.76 | 17.76 | 0.51% | 1,014,590 |
| May 21, 2024 | 17.92 | 18.11 | 17.66 | 17.67 | 17.67 | -1.83% | 502,789 |
| May 20, 2024 | 18.58 | 18.91 | 17.98 | 18.00 | 18.00 | -3.33% | 678,365 |
| May 17, 2024 | 19.06 | 19.13 | 18.46 | 18.62 | 18.62 | -2.56% | 699,620 |
| May 16, 2024 | 20.18 | 20.35 | 19.05 | 19.11 | 19.11 | -5.44% | 666,862 |
| May 15, 2024 | 20.18 | 21.02 | 20.05 | 20.21 | 20.21 | 2.17% | 859,996 |
| May 14, 2024 | 19.28 | 20.99 | 19.28 | 19.78 | 19.78 | 5.72% | 1,143,441 |
| May 13, 2024 | 18.98 | 19.26 | 18.64 | 18.71 | 18.71 | 0.43% | 706,881 |
| May 10, 2024 | 18.32 | 18.64 | 17.64 | 18.63 | 18.63 | 1.36% | 786,626 |
| May 9, 2024 | 18.16 | 18.48 | 17.86 | 18.38 | 18.38 | 1.43% | 740,025 |
| May 8, 2024 | 18.78 | 19.05 | 17.90 | 18.12 | 18.12 | -4.18% | 1,079,535 |
| May 7, 2024 | 19.20 | 19.40 | 18.89 | 18.91 | 18.91 | -1.61% | 1,285,775 |
| May 6, 2024 | 18.25 | 19.23 | 18.25 | 19.22 | 19.22 | 5.55% | 1,551,626 |
| May 3, 2024 | 23.86 | 23.87 | 17.89 | 18.21 | 18.21 | -25.70% | 3,026,300 |