Owens & Minor Inc.

AI Score

XX

Unlock

8.98
0.40 (4.66%)
At close: Mar 31, 2025, 3:59 PM
9.03
0.50%
After-hours: Mar 31, 2025, 05:05 PM EDT

Owens & Minor Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.51 8.87 8.40 8.58 0.08 0.94% 1,164,062
Mar 27, 2025 8.68 8.84 8.47 8.50 -0.29 -3.30% 931,539
Mar 26, 2025 8.80 9.08 8.78 8.79 -0.02 -0.23% 828,019
Mar 25, 2025 9.36 9.43 8.81 8.81 -0.46 -4.96% 1,056,220
Mar 24, 2025 9.08 9.42 8.98 9.27 0.27 3.00% 1,160,300
Mar 21, 2025 9.37 9.37 8.94 9.00 -0.54 -5.66% 3,552,221
Mar 20, 2025 9.95 10.06 9.49 9.54 -0.55 -5.45% 890,200
Mar 19, 2025 9.79 10.17 9.70 10.09 0.29 2.96% 918,618
Mar 18, 2025 9.83 10.09 9.71 9.80 -0.07 -0.71% 1,156,516
Mar 17, 2025 9.44 9.90 9.39 9.87 0.48 5.11% 1,078,637
Mar 14, 2025 9.48 9.58 9.35 9.39 0.14 1.51% 1,080,700
Mar 13, 2025 9.47 9.58 9.21 9.25 -0.17 -1.80% 1,089,712
Mar 12, 2025 9.64 9.66 9.16 9.42 -0.12 -1.26% 1,129,400
Mar 11, 2025 9.59 9.74 9.46 9.54 -0.12 -1.24% 1,402,000
Mar 10, 2025 9.74 9.89 9.56 9.66 -0.34 -3.40% 1,600,025
Mar 7, 2025 9.92 10.43 9.80 10.00 0.03 0.30% 1,437,028
Mar 6, 2025 9.75 10.17 9.50 9.97 0.23 2.36% 1,508,122
Mar 5, 2025 9.99 10.14 9.52 9.74 0.03 0.31% 1,800,787
Mar 4, 2025 9.08 10.06 9.08 9.71 0.39 4.18% 4,173,586
Mar 3, 2025 9.40 9.74 8.83 9.32 -0.26 -2.71% 3,285,016
Feb 28, 2025 7.74 9.83 7.57 9.58 2.69 39.04% 12,108,619
Feb 27, 2025 6.83 6.99 6.75 6.89 0.05 0.73% 1,767,319
Feb 26, 2025 7.01 7.31 6.83 6.84 -0.21 -2.98% 1,711,831
Feb 25, 2025 6.54 7.10 6.54 7.05 0.66 10.33% 3,217,713
Feb 24, 2025 6.31 6.63 6.17 6.39 0.17 2.73% 2,761,984
Feb 21, 2025 6.45 6.52 6.07 6.22 -0.18 -2.81% 2,242,900
Feb 20, 2025 6.75 6.86 6.30 6.40 -0.44 -6.43% 2,500,146
Feb 19, 2025 6.97 7.02 6.70 6.84 -0.17 -2.43% 2,171,628
Feb 18, 2025 7.40 7.53 6.98 7.01 -0.44 -5.91% 2,970,400
Feb 14, 2025 7.71 7.81 7.42 7.45 -0.29 -3.75% 1,560,112
Feb 13, 2025 8.28 8.33 7.64 7.74 -0.45 -5.49% 1,915,215
Feb 12, 2025 8.26 8.35 8.08 8.19 -0.23 -2.73% 974,225
Feb 11, 2025 8.31 8.56 8.28 8.42 -0.04 -0.47% 1,229,219
Feb 10, 2025 8.64 8.75 8.39 8.46 -0.19 -2.20% 1,070,905
Feb 7, 2025 8.61 8.78 8.43 8.65 0.00 0.00% 1,279,938
Feb 6, 2025 9.00 9.07 8.57 8.65 -0.25 -2.81% 1,707,020
Feb 5, 2025 9.22 9.25 8.75 8.90 -0.24 -2.63% 2,476,932
Feb 4, 2025 9.23 9.32 8.76 9.14 -0.09 -0.98% 3,193,918
Feb 3, 2025 12.80 13.00 8.76 9.23 -5.01 -35.18% 6,115,528
Jan 31, 2025 14.57 14.74 14.10 14.24 -0.36 -2.47% 428,246
Jan 30, 2025 15.02 15.13 14.38 14.60 -0.32 -2.14% 307,400
Jan 29, 2025 14.95 15.16 14.78 14.92 -0.06 -0.40% 319,417
Jan 28, 2025 15.13 15.18 14.92 14.98 -0.09 -0.60% 369,600
Jan 27, 2025 15.03 15.54 14.93 15.07 0.13 0.87% 585,722
Jan 24, 2025 14.70 15.18 14.65 14.94 0.11 0.74% 315,800
Jan 23, 2025 14.77 15.10 14.76 14.83 -0.02 -0.13% 475,816
Jan 22, 2025 14.83 15.02 14.65 14.85 -0.07 -0.47% 369,000
Jan 21, 2025 14.79 15.00 14.59 14.92 0.34 2.33% 382,226
Jan 17, 2025 14.75 14.75 14.34 14.58 0.04 0.28% 335,621
Jan 16, 2025 14.84 14.89 14.51 14.54 -0.43 -2.87% 314,003