Skip to main content
Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
12.52
-0.10 (-0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

Owens & Minor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.4813.2012.3012.5212.52-0.79%2,532,712
Dec 19, 202412.5312.6612.0112.6212.620.56%729,800
Dec 18, 202413.4113.5112.5012.5512.55-5.43%570,100
Dec 17, 202413.3813.6112.8413.2713.27-2.64%603,000
Dec 16, 202413.9014.0013.5113.6313.63-2.22%441,500
Dec 13, 202414.2414.2413.7513.9413.94-2.18%305,500
Dec 12, 202414.4714.5914.0114.2514.25-1.38%513,200
Dec 11, 202414.2714.5913.9614.4514.451.98%444,318
Dec 10, 202414.1214.3913.8014.1714.170.14%364,948
Dec 9, 202414.0014.4613.8714.1514.153.82%490,220
Dec 6, 202414.1514.3713.5713.6313.63-1.73%332,793
Dec 5, 202414.7414.7413.8513.8713.87-5.84%493,101
Dec 4, 202414.4014.8814.1814.7314.732.72%646,400
Dec 3, 202414.1014.4313.9814.3414.341.70%590,817
Dec 2, 202413.4714.1013.4514.1014.104.68%629,242
Nov 29, 202413.4813.5613.3013.4713.471.20%212,600
Nov 27, 202413.2613.7913.2313.3113.310.91%354,500
Nov 26, 202413.5713.6612.8613.1913.19-3.37%478,150
Nov 25, 202412.4914.0412.4913.6513.6510.53%1,029,806
Nov 22, 202412.2612.6312.0512.3512.350.98%521,025
Nov 21, 202411.8212.2711.7512.2312.232.86%376,700
Nov 20, 202412.4112.4611.7911.8911.89-4.19%562,723
Nov 19, 202412.1212.4912.0812.4112.411.22%351,900
Nov 18, 202412.2612.5812.2112.2612.26-474,200
Nov 15, 202412.4312.4312.0312.2612.26-0.08%446,149
Nov 14, 202412.2112.3311.9812.2712.27-0.08%594,600
Nov 13, 202412.8813.0112.2412.2812.28-5.03%665,507
Nov 12, 202413.2413.3212.8412.9312.93-3.29%558,700
Nov 11, 202413.0113.5612.9413.3713.373.64%691,405
Nov 8, 202412.7413.0312.3412.9012.901.10%916,770
Nov 7, 202413.7413.7412.5612.7612.76-6.25%999,735
Nov 6, 202412.5813.6412.3913.6113.6115.34%1,395,980
Nov 5, 202411.8211.8911.4211.8011.80-1.67%1,273,300
Nov 4, 202412.7413.1411.7512.0012.00-10.18%2,051,725
Nov 1, 202413.0813.4512.9513.3613.365.11%1,713,700
Oct 31, 202413.1413.2712.6912.7112.71-4.08%886,341
Oct 30, 202412.6313.3212.6313.2513.253.03%609,600
Oct 29, 202413.1913.3012.7312.8612.86-3.38%668,497
Oct 28, 202413.5013.8113.2813.3113.31-0.75%747,350
Oct 25, 202413.7813.9313.2913.4113.41-1.97%687,300
Oct 24, 202413.2613.8413.1613.6813.683.56%719,736
Oct 23, 202413.4013.5513.0613.2113.21-2.08%828,906
Oct 22, 202413.6113.7313.1413.4913.49-1.82%844,300
Oct 21, 202414.0414.1113.7013.7413.74-1.93%740,800
Oct 18, 202414.0914.1413.8014.0114.01-0.36%715,847
Oct 17, 202413.9314.1113.7314.0614.060.21%554,329
Oct 16, 202414.0914.4213.9914.0314.030.29%360,900
Oct 15, 202413.7114.2013.6613.9913.992.79%535,606
Oct 14, 202413.5413.8513.2913.6113.610.29%397,737
Oct 11, 202413.4613.6813.4613.5713.570.82%427,200
Oct 10, 202413.3713.5713.2013.4613.46-0.44%796,500
Oct 9, 202413.6513.8613.4013.5213.52-0.66%677,400
Oct 8, 202413.3613.7813.1813.6113.610.29%706,230
Oct 7, 202414.6314.6813.4813.5713.57-7.56%1,034,123
Oct 4, 202414.8114.9514.5414.6814.680.69%379,439
Oct 3, 202414.5214.6414.4014.5814.58-1.35%376,622
Oct 2, 202414.5814.8214.4214.7814.781.58%579,700
Oct 1, 202415.6615.6914.3414.5514.55-7.27%817,095
Sep 30, 202416.1416.3815.6715.6915.69-3.03%798,219
Sep 27, 202415.9416.3515.8416.1816.182.86%850,700
Sep 26, 202414.8115.7614.7015.7315.738.26%1,198,908
Sep 25, 202414.5014.6814.2714.5314.530.14%2,438,302
Sep 24, 202415.1415.2514.5114.5114.51-4.16%864,327
Sep 23, 202416.0316.1714.8315.1415.14-4.66%1,316,705
Sep 20, 202415.8416.1515.5215.8815.88-1.00%8,127,900
Sep 19, 202416.3416.4315.7516.0416.041.45%1,017,025
Sep 18, 202415.9216.4715.6615.8115.81-0.38%893,100
Sep 17, 202416.2716.3215.6715.8715.87-1.12%801,200
Sep 16, 202415.7216.1315.4516.0516.053.35%776,500
Sep 13, 202414.6115.6414.5515.5315.537.92%670,342
Sep 12, 202414.6114.8914.3714.3914.39-1.24%493,728
Sep 11, 202414.3314.6214.1114.5714.571.04%637,443
Sep 10, 202414.4314.6114.1314.4214.420.21%776,015
Sep 9, 202415.4015.4014.3714.3914.39-7.10%746,400
Sep 6, 202415.7515.8515.4515.4915.49-1.46%390,421
Sep 5, 202415.9815.9815.4615.7215.72-1.38%514,832
Sep 4, 202415.3415.9515.1415.9415.943.71%717,100
Sep 3, 202415.3815.6215.3015.3715.37-1.09%687,100
Aug 30, 202416.0716.2115.3115.5415.54-2.26%854,500
Aug 29, 202415.9916.1815.8015.9015.900.06%590,814
Aug 28, 202415.6416.1615.5015.8915.891.08%554,400
Aug 27, 202416.0416.0515.5115.7215.72-2.54%441,146
Aug 26, 202416.5216.6316.1216.1316.13-1.47%434,600
Aug 23, 202415.7716.6115.7316.3716.374.60%768,918
Aug 22, 202415.8316.0015.5615.6515.65-1.14%357,300
Aug 21, 202415.7515.9215.5515.8315.831.28%446,700
Aug 20, 202415.9816.1715.6315.6315.63-2.92%518,441
Aug 19, 202415.8716.1815.7116.1016.100.94%524,445
Aug 16, 202416.0016.2515.6815.9515.95-0.87%787,316
Aug 15, 202415.9616.1015.5016.0916.093.74%654,275
Aug 14, 202416.1016.2415.5015.5115.51-2.94%644,043
Aug 13, 202415.1616.2715.1015.9815.986.25%680,016
Aug 12, 202415.1415.1514.7515.0415.04-0.86%656,300
Aug 9, 202415.5115.6815.1215.1715.17-0.91%819,031
Aug 8, 202415.0215.4214.7815.3115.313.31%1,157,555
Aug 7, 202415.3615.3914.5514.8214.82-3.77%1,593,045
Aug 6, 202414.8815.4514.3715.4015.403.56%1,641,927
Aug 5, 202415.2715.7114.4714.8714.87-8.21%1,665,200
Aug 2, 202415.4516.2714.2116.2016.20-1.34%1,641,039
Aug 1, 202416.3616.7015.9816.4216.42-2,214,800