Owens & Minor Inc. (OMI)
NYSE: OMI
· Real-Time Price · USD
5.54
0.14 (2.59%)
At close: Sep 23, 2025, 11:10 AM
OMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.23 | 5.49 | 5.17 | 5.40 | 5.40 | 3.05% | 3,272,251 |
| Sep 19, 2025 | 5.54 | 5.63 | 5.11 | 5.24 | 5.24 | -5.59% | 16,380,100 |
| Sep 18, 2025 | 5.38 | 5.69 | 5.26 | 5.55 | 5.55 | 2.97% | 2,457,311 |
| Sep 17, 2025 | 4.98 | 5.64 | 4.90 | 5.39 | 5.39 | 8.67% | 3,477,200 |
| Sep 16, 2025 | 5.24 | 5.24 | 4.93 | 4.96 | 4.96 | -4.62% | 2,098,513 |
| Sep 15, 2025 | 5.28 | 5.34 | 5.15 | 5.20 | 5.20 | -2.62% | 2,416,700 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.25 | 5.34 | 5.34 | -2.38% | 1,468,311 |
| Sep 11, 2025 | 5.57 | 5.57 | 5.24 | 5.47 | 5.47 | -0.18% | 1,911,057 |
| Sep 10, 2025 | 5.59 | 5.62 | 5.40 | 5.48 | 5.48 | -0.90% | 2,003,233 |
| Sep 9, 2025 | 5.42 | 5.54 | 5.20 | 5.53 | 5.53 | 2.79% | 1,985,500 |
| Sep 8, 2025 | 5.54 | 5.65 | 5.10 | 5.38 | 5.38 | -4.27% | 3,299,818 |
| Sep 5, 2025 | 5.45 | 5.66 | 5.24 | 5.62 | 5.62 | 4.07% | 1,565,000 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.25 | 5.40 | 5.40 | -1.46% | 1,425,728 |
| Sep 3, 2025 | 5.24 | 5.59 | 5.18 | 5.48 | 5.48 | 2.81% | 2,193,180 |
| Sep 2, 2025 | 4.81 | 5.38 | 4.76 | 5.33 | 5.33 | 8.78% | 2,973,800 |
| Aug 29, 2025 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 1,157,824 |
| Aug 28, 2025 | 4.89 | 5.03 | 4.75 | 4.96 | 4.96 | 1.43% | 1,789,900 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.78 | 4.89 | 4.89 | -2.40% | 1,829,741 |
| Aug 26, 2025 | 5.13 | 5.17 | 4.91 | 5.01 | 5.01 | -2.34% | 1,636,900 |
| Aug 25, 2025 | 5.00 | 5.16 | 4.89 | 5.13 | 5.13 | 1.58% | 1,391,904 |