Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
7.15
+0.14 (2.00%)
At close: May 12, 2025, 4:00 PM
7.15
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.89 | 7.02 | 6.54 | 6.65 | 6.65 | -3.90% | 1,456,810 |
| Apr 14, 2025 | 7.00 | 7.02 | 6.68 | 6.92 | 6.92 | 0.29% | 1,222,930 |
| Apr 11, 2025 | 7.15 | 7.23 | 6.67 | 6.90 | 6.90 | -1.43% | 1,491,212 |
| Apr 10, 2025 | 7.38 | 7.47 | 6.98 | 7.00 | 7.00 | -6.04% | 2,199,544 |
| Apr 9, 2025 | 7.54 | 7.78 | 7.04 | 7.45 | 7.45 | -4.12% | 6,740,371 |
| Apr 8, 2025 | 8.78 | 9.80 | 7.75 | 7.77 | 7.77 | -4.43% | 1,391,744 |
| Apr 7, 2025 | 7.86 | 8.41 | 7.52 | 8.13 | 8.13 | -0.37% | 2,078,899 |
| Apr 4, 2025 | 8.20 | 8.42 | 7.71 | 8.16 | 8.16 | -5.01% | 2,005,842 |
| Apr 3, 2025 | 8.94 | 9.00 | 8.34 | 8.59 | 8.59 | -6.22% | 1,250,328 |
| Apr 2, 2025 | 9.01 | 9.22 | 8.88 | 9.16 | 9.16 | 1.33% | 901,099 |
| Apr 1, 2025 | 9.14 | 9.40 | 8.93 | 9.04 | 9.04 | 0.11% | 1,257,191 |
| Mar 31, 2025 | 8.39 | 9.04 | 8.37 | 9.03 | 9.03 | 5.24% | 1,526,407 |
| Mar 28, 2025 | 8.51 | 8.87 | 8.40 | 8.58 | 8.58 | 0.94% | 1,423,134 |
| Mar 27, 2025 | 8.68 | 8.84 | 8.47 | 8.50 | 8.50 | -3.30% | 931,539 |
| Mar 26, 2025 | 8.80 | 9.08 | 8.78 | 8.79 | 8.79 | -0.23% | 828,019 |
| Mar 25, 2025 | 9.36 | 9.43 | 8.81 | 8.81 | 8.81 | -4.96% | 1,056,220 |
| Mar 24, 2025 | 9.08 | 9.42 | 8.98 | 9.27 | 9.27 | 3.00% | 1,160,285 |
| Mar 21, 2025 | 9.37 | 9.37 | 8.94 | 9.00 | 9.00 | -5.66% | 3,552,221 |
| Mar 20, 2025 | 9.95 | 10.06 | 9.49 | 9.54 | 9.54 | -5.45% | 890,173 |
| Mar 19, 2025 | 9.79 | 10.17 | 9.70 | 10.09 | 10.09 | 2.96% | 918,618 |
| Mar 18, 2025 | 9.83 | 10.09 | 9.71 | 9.80 | 9.80 | -0.71% | 1,156,516 |
| Mar 17, 2025 | 9.44 | 9.91 | 9.39 | 9.87 | 9.87 | 5.11% | 1,078,637 |
| Mar 14, 2025 | 9.48 | 9.58 | 9.35 | 9.39 | 9.39 | 1.51% | 1,080,684 |
| Mar 13, 2025 | 9.47 | 9.58 | 9.21 | 9.25 | 9.25 | -1.80% | 1,089,712 |
| Mar 12, 2025 | 9.64 | 9.66 | 9.16 | 9.42 | 9.42 | -1.26% | 1,129,395 |
| Mar 11, 2025 | 9.59 | 9.74 | 9.46 | 9.54 | 9.54 | -1.24% | 1,401,984 |
| Mar 10, 2025 | 9.74 | 9.89 | 9.56 | 9.66 | 9.66 | -3.40% | 1,491,394 |
| Mar 7, 2025 | 9.92 | 10.43 | 9.80 | 10.00 | 10.00 | 0.30% | 1,437,028 |
| Mar 6, 2025 | 9.75 | 10.17 | 9.50 | 9.97 | 9.97 | 2.36% | 1,508,122 |
| Mar 5, 2025 | 9.99 | 10.14 | 9.52 | 9.74 | 9.74 | 0.31% | 1,800,787 |
| Mar 4, 2025 | 9.08 | 10.06 | 9.08 | 9.71 | 9.71 | 4.18% | 4,173,586 |
| Mar 3, 2025 | 9.40 | 9.74 | 8.83 | 9.32 | 9.32 | -2.71% | 3,285,016 |