My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Owens & Minor, Inc. Common Stock (NY:OMI)

4.820 -0.460 (-8.71%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 24, 2025 5.290 5.525 5.260 5.280 1,519,725 +0.00(+0.00%)
Sep 23, 2025 5.490 5.620 5.251 5.280 2,506,017 -0.12(-2.22%)
Sep 22, 2025 5.230 5.485 5.170 5.400 3,362,466 +0.16(+3.05%)
Sep 19, 2025 5.540 5.627 5.110 5.240 16,382,129 -0.31(-5.59%)
Sep 18, 2025 5.380 5.690 5.260 5.550 2,457,330 +0.16(+2.97%)
Sep 17, 2025 4.980 5.635 4.900 5.390 3,475,676 +0.43(+8.67%)
Sep 16, 2025 5.240 5.240 4.935 4.960 2,098,513 -0.24(-4.62%)
Sep 15, 2025 5.280 5.339 5.150 5.200 2,416,669 -0.14(-2.62%)
Sep 12, 2025 5.500 5.500 5.245 5.340 1,468,311 -0.13(-2.38%)
Sep 11, 2025 5.570 5.570 5.240 5.470 1,910,956 -0.01(-0.18%)
Sep 10, 2025 5.590 5.620 5.400 5.480 2,003,212 -0.05(-0.90%)
Sep 09, 2025 5.420 5.540 5.195 5.530 1,985,468 +0.15(+2.79%)
Sep 08, 2025 5.540 5.649 5.101 5.380 3,299,819 -0.24(-4.27%)
Sep 05, 2025 5.450 5.655 5.235 5.620 1,564,973 +0.22(+4.07%)
Sep 04, 2025 5.560 5.560 5.250 5.400 1,425,728 -0.08(-1.46%)
Sep 03, 2025 5.240 5.585 5.180 5.480 2,193,180 +0.15(+2.81%)
Sep 02, 2025 4.810 5.380 4.810 5.330 2,973,758 +0.43(+8.78%)
Aug 29, 2025 4.950 4.990 4.815 4.900 1,157,824 -0.06(-1.21%)
Aug 28, 2025 4.890 5.029 4.750 4.960 1,789,873 +0.07(+1.43%)
Aug 27, 2025 5.000 5.000 4.775 4.890 1,829,732 -0.12(-2.40%)
Aug 26, 2025 5.130 5.168 4.910 5.010 1,636,885 -0.12(-2.34%)
Aug 25, 2025 5.000 5.160 4.890 5.130 1,391,898 +0.08(+1.58%)
Aug 22, 2025 5.110 5.340 4.980 5.050 1,827,676 -0.03(-0.59%)
Aug 21, 2025 5.260 5.350 5.075 5.080 1,155,502 -0.26(-4.87%)
Aug 20, 2025 5.310 5.515 5.210 5.340 1,102,955 -0.02(-0.37%)
Aug 19, 2025 5.490 5.620 5.310 5.360 1,413,561 -0.09(-1.65%)
Aug 18, 2025 5.700 5.850 5.420 5.450 2,068,175 -0.23(-4.05%)
Aug 15, 2025 5.750 5.750 5.480 5.680 2,877,356 +0.28(+5.19%)
Aug 14, 2025 5.140 5.435 4.960 5.400 2,572,225 +0.07(+1.31%)
Aug 13, 2025 5.570 5.698 5.250 5.330 2,782,678 -0.14(-2.56%)
Aug 12, 2025 4.650 5.470 4.640 5.470 4,696,612 +0.84(+18.14%)
Aug 11, 2025 5.920 6.125 4.560 4.630 6,052,496 -2.46(-34.70%)
Aug 08, 2025 6.680 7.100 6.445 7.090 1,696,931 +0.78(+12.36%)
Aug 07, 2025 6.580 6.700 6.300 6.310 912,571 -0.12(-1.87%)
Aug 06, 2025 6.530 6.645 6.315 6.430 1,256,946 -0.08(-1.23%)
Aug 05, 2025 6.860 6.885 6.070 6.510 2,646,739 -0.39(-5.65%)
Aug 04, 2025 6.520 7.030 6.520 6.900 1,294,632 +0.33(+5.02%)
Aug 01, 2025 6.770 6.865 6.320 6.570 1,227,105 -0.36(-5.19%)
Jul 31, 2025 7.050 7.240 6.840 6.930 1,380,200 -0.18(-2.53%)
Jul 30, 2025 7.390 7.435 7.090 7.110 838,486 -0.34(-4.56%)
Jul 29, 2025 7.810 7.870 7.440 7.450 817,541 -0.42(-5.34%)
Jul 28, 2025 7.790 7.940 7.680 7.870 710,822 -0.01(-0.13%)
Jul 25, 2025 7.950 7.995 7.680 7.880 546,104 -0.06(-0.76%)
Jul 24, 2025 8.100 8.175 7.935 7.940 544,374 -0.30(-3.64%)
Jul 23, 2025 8.310 8.400 8.120 8.240 1,014,500 +0.14(+1.73%)
Jul 22, 2025 7.880 8.327 7.810 8.100 798,682 +0.36(+4.65%)
Jul 21, 2025 7.840 7.890 7.680 7.740 845,757 -0.01(-0.13%)
Jul 18, 2025 7.990 8.070 7.750 7.750 1,004,924 -0.24(-3.00%)
Jul 17, 2025 7.920 8.230 7.910 7.990 841,681 +0.06(+0.76%)
Jul 16, 2025 7.800 7.990 7.620 7.930 651,955 +0.16(+2.06%)
Jul 15, 2025 8.030 8.257 7.750 7.770 707,424 -0.20(-2.51%)
Jul 14, 2025 8.070 8.070 7.830 7.970 730,641 -0.15(-1.85%)
Jul 11, 2025 8.130 8.260 7.995 8.120 712,318 -0.16(-1.93%)
Jul 10, 2025 8.640 8.730 8.220 8.280 859,087 -0.35(-4.06%)
Jul 09, 2025 9.080 9.080 8.395 8.630 1,434,899 -0.36(-4.00%)
Jul 08, 2025 8.700 9.070 8.580 8.990 1,034,705 +0.33(+3.81%)
Jul 07, 2025 9.110 9.280 8.631 8.660 1,084,258 -0.55(-5.97%)
Jul 03, 2025 9.420 9.420 9.180 9.210 606,331 -0.08(-0.86%)
Jul 02, 2025 9.450 9.520 9.190 9.290 1,272,358 -0.13(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.