Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
8.87
+0.54 (6.48%)
Jun 27, 2025, 4:00 PM - Market closed
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.39 | 9.02 | 8.25 | 8.87 | 8.87 | 6.48% | 4,078,254 |
| Jun 26, 2025 | 7.93 | 8.36 | 7.81 | 8.33 | 8.33 | 5.98% | 997,352 |
| Jun 25, 2025 | 7.48 | 8.05 | 7.38 | 7.86 | 7.86 | 5.08% | 947,753 |
| Jun 24, 2025 | 7.41 | 7.49 | 7.22 | 7.48 | 7.48 | 2.75% | 1,489,264 |
| Jun 23, 2025 | 7.23 | 7.37 | 7.03 | 7.28 | 7.28 | -0.82% | 1,015,892 |
| Jun 20, 2025 | 7.50 | 7.53 | 7.28 | 7.34 | 7.34 | -1.61% | 2,898,004 |
| Jun 18, 2025 | 7.56 | 7.70 | 7.45 | 7.46 | 7.46 | -1.06% | 1,467,792 |
| Jun 17, 2025 | 7.78 | 7.91 | 7.48 | 7.54 | 7.54 | -4.80% | 1,481,024 |
| Jun 16, 2025 | 7.87 | 8.04 | 7.68 | 7.92 | 7.92 | 1.67% | 730,379 |
| Jun 13, 2025 | 7.79 | 7.97 | 7.75 | 7.79 | 7.79 | -2.26% | 826,616 |
| Jun 12, 2025 | 7.75 | 7.99 | 7.75 | 7.97 | 7.97 | 1.53% | 886,740 |
| Jun 11, 2025 | 8.21 | 8.25 | 7.74 | 7.85 | 7.85 | -3.56% | 1,034,687 |
| Jun 10, 2025 | 8.11 | 8.21 | 7.91 | 8.14 | 8.14 | 2.65% | 1,662,687 |
| Jun 9, 2025 | 8.08 | 8.12 | 7.71 | 7.93 | 7.93 | -1.00% | 1,634,125 |
| Jun 6, 2025 | 7.67 | 8.06 | 7.52 | 8.01 | 8.01 | 5.26% | 1,432,807 |
| Jun 5, 2025 | 6.90 | 8.50 | 6.75 | 7.61 | 7.61 | 14.26% | 3,244,597 |
| Jun 4, 2025 | 6.71 | 6.79 | 6.62 | 6.66 | 6.66 | -0.45% | 925,813 |
| Jun 3, 2025 | 6.33 | 6.69 | 6.17 | 6.69 | 6.69 | 5.35% | 1,078,863 |
| Jun 2, 2025 | 6.44 | 6.52 | 6.30 | 6.35 | 6.35 | -3.79% | 844,563 |
| May 30, 2025 | 6.45 | 6.76 | 6.35 | 6.60 | 6.60 | 1.54% | 1,518,547 |
| May 29, 2025 | 6.59 | 6.73 | 6.35 | 6.50 | 6.50 | -0.31% | 1,184,153 |
| May 28, 2025 | 6.61 | 6.70 | 6.46 | 6.52 | 6.52 | -1.06% | 1,085,606 |
| May 27, 2025 | 6.63 | 6.71 | 6.51 | 6.59 | 6.59 | 2.17% | 1,595,146 |
| May 23, 2025 | 6.75 | 6.84 | 6.41 | 6.45 | 6.45 | -6.25% | 1,127,353 |
| May 22, 2025 | 6.78 | 7.08 | 6.67 | 6.88 | 6.88 | 0.15% | 1,308,156 |
| May 21, 2025 | 7.07 | 7.18 | 6.82 | 6.87 | 6.87 | -5.89% | 1,789,967 |
| May 20, 2025 | 7.00 | 7.47 | 6.94 | 7.30 | 7.30 | 2.96% | 1,071,582 |
| May 19, 2025 | 7.23 | 7.34 | 6.88 | 7.09 | 7.09 | -3.93% | 1,211,943 |
| May 16, 2025 | 7.10 | 7.51 | 7.07 | 7.38 | 7.38 | 4.09% | 799,781 |
| May 15, 2025 | 6.95 | 7.12 | 6.85 | 7.09 | 7.09 | 1.29% | 782,581 |
| May 14, 2025 | 7.22 | 7.40 | 6.99 | 7.00 | 7.00 | -3.18% | 1,028,413 |
| May 13, 2025 | 7.15 | 7.43 | 7.08 | 7.23 | 7.23 | 1.12% | 1,369,168 |
| May 12, 2025 | 7.40 | 7.64 | 7.07 | 7.15 | 7.15 | 2.00% | 1,172,463 |
| May 9, 2025 | 7.05 | 7.42 | 6.84 | 7.01 | 7.01 | 0.29% | 1,798,096 |
| May 8, 2025 | 8.34 | 8.60 | 6.83 | 6.99 | 6.99 | -9.92% | 1,828,534 |
| May 7, 2025 | 7.68 | 7.87 | 7.54 | 7.76 | 7.76 | 0.65% | 922,740 |
| May 6, 2025 | 8.06 | 8.11 | 7.68 | 7.71 | 7.71 | -5.75% | 1,343,399 |
| May 5, 2025 | 7.52 | 8.24 | 7.36 | 8.18 | 8.18 | 8.92% | 1,356,566 |
| May 2, 2025 | 7.05 | 7.51 | 6.98 | 7.51 | 7.51 | 7.75% | 1,009,469 |
| May 1, 2025 | 7.15 | 7.18 | 6.84 | 6.97 | 6.97 | -1.27% | 1,112,752 |
| Apr 30, 2025 | 6.93 | 7.08 | 6.72 | 7.06 | 7.06 | 0.86% | 1,308,554 |
| Apr 29, 2025 | 6.85 | 7.15 | 6.72 | 7.00 | 7.00 | 2.04% | 1,268,714 |
| Apr 28, 2025 | 6.94 | 7.08 | 6.77 | 6.86 | 6.86 | -1.29% | 1,063,972 |
| Apr 25, 2025 | 6.89 | 6.95 | 6.63 | 6.95 | 6.95 | -0.29% | 980,968 |
| Apr 24, 2025 | 6.73 | 7.04 | 6.64 | 6.97 | 6.97 | 4.81% | 1,129,331 |
| Apr 23, 2025 | 6.68 | 6.91 | 6.60 | 6.65 | 6.65 | 2.78% | 1,103,213 |
| Apr 22, 2025 | 6.56 | 6.68 | 6.29 | 6.47 | 6.47 | -0.61% | 1,088,444 |
| Apr 21, 2025 | 6.85 | 6.88 | 6.23 | 6.51 | 6.51 | -6.06% | 1,322,973 |
| Apr 17, 2025 | 6.65 | 7.00 | 6.61 | 6.93 | 6.93 | 2.36% | 1,174,385 |
| Apr 16, 2025 | 6.62 | 6.97 | 6.60 | 6.77 | 6.77 | 1.80% | 1,812,838 |