Owens & Minor, Inc. Common Stock (OMI)
5.2600
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 7:03 AM EDT
Historical Prices For Owens & Minor, Inc. Common Stock (OMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.23 | 5.47 | 5.16 | 5.26 | 1,494,573 | 5.26 |
| 10/22/2025 | 5.09 | 5.38 | 5.01 | 5.31 | 1,941,970 | 5.31 |
| 10/21/2025 | 4.95 | 5.12 | 4.87 | 5.06 | 1,327,206 | 5.06 |
| 10/20/2025 | 4.87 | 5.09 | 4.73 | 4.94 | 1,291,091 | 4.94 |
| 10/17/2025 | 4.58 | 4.99 | 4.57 | 4.80 | 1,719,145 | 4.80 |
| 10/16/2025 | 4.50 | 4.67 | 4.47 | 4.59 | 1,965,084 | 4.59 |
| 10/15/2025 | 4.55 | 4.68 | 4.35 | 4.40 | 1,597,975 | 4.40 |
| 10/14/2025 | 4.48 | 4.65 | 4.46 | 4.58 | 1,421,766 | 4.58 |
| 10/13/2025 | 4.56 | 4.66 | 4.50 | 4.59 | 1,005,984 | 4.59 |
| 10/10/2025 | 4.58 | 4.67 | 4.34 | 4.51 | 2,070,967 | 4.51 |
| 10/09/2025 | 4.77 | 4.90 | 4.58 | 4.58 | 1,651,495 | 4.58 |
| 10/08/2025 | 4.61 | 5.18 | 4.61 | 4.72 | 3,514,609 | 4.72 |
| 10/07/2025 | 4.63 | 4.77 | 4.60 | 4.76 | 4,302,613 | 4.76 |
| 10/06/2025 | 4.80 | 4.80 | 4.61 | 4.64 | 1,300,509 | 4.64 |
| 10/03/2025 | 4.89 | 4.96 | 4.75 | 4.76 | 1,089,299 | 4.76 |
| 10/02/2025 | 4.98 | 5.09 | 4.83 | 4.84 | 1,151,317 | 4.84 |
| 10/01/2025 | 4.80 | 5.08 | 4.78 | 5.02 | 1,647,736 | 5.02 |
| 9/30/2025 | 4.62 | 4.82 | 4.62 | 4.80 | 1,907,951 | 4.80 |
| 9/29/2025 | 4.79 | 4.79 | 4.59 | 4.68 | 1,113,625 | 4.68 |
| 9/26/2025 | 4.83 | 4.89 | 4.63 | 4.77 | 1,860,896 | 4.77 |
| 9/25/2025 | 5.17 | 5.28 | 4.81 | 4.84 | 2,273,698 | 4.84 |
| 9/24/2025 | 5.29 | 5.53 | 5.26 | 5.28 | 1,519,725 | 5.28 |
| 9/23/2025 | 5.49 | 5.62 | 5.25 | 5.28 | 2,506,017 | 5.28 |
| 9/22/2025 | 5.23 | 5.49 | 5.17 | 5.40 | 3,362,466 | 5.40 |
| 9/19/2025 | 5.54 | 5.63 | 5.11 | 5.24 | 16,382,129 | 5.24 |
| 9/18/2025 | 5.38 | 5.69 | 5.26 | 5.55 | 2,457,330 | 5.55 |
| 9/17/2025 | 4.98 | 5.63 | 4.90 | 5.39 | 3,475,676 | 5.39 |
| 9/16/2025 | 5.24 | 5.24 | 4.93 | 4.96 | 2,098,513 | 4.96 |
| 9/15/2025 | 5.28 | 5.34 | 5.15 | 5.20 | 2,416,669 | 5.20 |
| 9/12/2025 | 5.50 | 5.50 | 5.25 | 5.34 | 1,468,311 | 5.34 |
| 9/11/2025 | 5.57 | 5.57 | 5.24 | 5.47 | 1,910,956 | 5.47 |
| 9/10/2025 | 5.59 | 5.62 | 5.40 | 5.48 | 2,003,212 | 5.48 |
| 9/09/2025 | 5.42 | 5.54 | 5.20 | 5.53 | 1,985,468 | 5.53 |
| 9/08/2025 | 5.54 | 5.65 | 5.10 | 5.38 | 3,299,819 | 5.38 |
| 9/05/2025 | 5.45 | 5.66 | 5.24 | 5.62 | 1,564,973 | 5.62 |
| 9/04/2025 | 5.56 | 5.56 | 5.25 | 5.40 | 1,425,728 | 5.40 |
| 9/03/2025 | 5.24 | 5.58 | 5.18 | 5.48 | 2,193,180 | 5.48 |
| 9/02/2025 | 4.81 | 5.38 | 4.81 | 5.33 | 2,973,758 | 5.33 |
| 8/29/2025 | 4.95 | 4.99 | 4.82 | 4.90 | 1,157,824 | 4.90 |
| 8/28/2025 | 4.89 | 5.03 | 4.75 | 4.96 | 1,789,873 | 4.96 |
| 8/27/2025 | 5.00 | 5.00 | 4.78 | 4.89 | 1,829,732 | 4.89 |
| 8/26/2025 | 5.13 | 5.17 | 4.91 | 5.01 | 1,636,885 | 5.01 |
| 8/25/2025 | 5.00 | 5.16 | 4.89 | 5.13 | 1,391,898 | 5.13 |
| 8/22/2025 | 5.11 | 5.34 | 4.98 | 5.05 | 1,827,676 | 5.05 |
| 8/21/2025 | 5.26 | 5.35 | 5.08 | 5.08 | 1,155,502 | 5.08 |
| 8/20/2025 | 5.31 | 5.51 | 5.21 | 5.34 | 1,102,955 | 5.34 |
| 8/19/2025 | 5.49 | 5.62 | 5.31 | 5.36 | 1,413,561 | 5.36 |
| 8/18/2025 | 5.70 | 5.85 | 5.42 | 5.45 | 2,068,175 | 5.45 |
| 8/15/2025 | 5.75 | 5.75 | 5.48 | 5.68 | 2,877,356 | 5.68 |
| 8/14/2025 | 5.14 | 5.43 | 4.96 | 5.40 | 2,572,225 | 5.40 |
| 8/13/2025 | 5.57 | 5.70 | 5.25 | 5.33 | 2,782,678 | 5.33 |
| 8/12/2025 | 4.65 | 5.47 | 4.64 | 5.47 | 4,696,612 | 5.47 |
| 8/11/2025 | 5.92 | 6.13 | 4.56 | 4.63 | 6,052,496 | 4.63 |
| 8/08/2025 | 6.68 | 7.10 | 6.45 | 7.09 | 1,696,931 | 7.09 |
| 8/07/2025 | 6.58 | 6.70 | 6.30 | 6.31 | 912,571 | 6.31 |
| 8/06/2025 | 6.53 | 6.64 | 6.32 | 6.43 | 1,256,946 | 6.43 |
| 8/05/2025 | 6.86 | 6.88 | 6.07 | 6.51 | 2,646,739 | 6.51 |
| 8/04/2025 | 6.52 | 7.03 | 6.52 | 6.90 | 1,294,632 | 6.90 |
| 8/01/2025 | 6.77 | 6.87 | 6.32 | 6.57 | 1,227,105 | 6.57 |
| 7/31/2025 | 7.05 | 7.24 | 6.84 | 6.93 | 1,380,200 | 6.93 |
| 7/30/2025 | 7.39 | 7.43 | 7.09 | 7.11 | 838,486 | 7.11 |
| 7/29/2025 | 7.81 | 7.87 | 7.44 | 7.45 | 817,541 | 7.45 |
| 7/28/2025 | 7.79 | 7.94 | 7.68 | 7.87 | 710,822 | 7.87 |
| 7/25/2025 | 7.95 | 8.00 | 7.68 | 7.88 | 546,104 | 7.88 |
| 7/24/2025 | 8.10 | 8.18 | 7.93 | 7.94 | 544,374 | 7.94 |