Owens & Minor Inc. (OMI)
NYSE: OMI
· Real-Time Price · USD
4.59
0.08 (1.77%)
At close: Oct 13, 2025, 3:59 PM
4.66
1.41%
After-hours: Oct 13, 2025, 06:18 PM EDT
OMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.58 | 4.67 | 4.34 | 4.51 | 4.51 | -1.53% | 2,070,967 |
| Oct 9, 2025 | 4.77 | 4.90 | 4.58 | 4.58 | 4.58 | -2.97% | 1,654,500 |
| Oct 8, 2025 | 4.61 | 5.19 | 4.61 | 4.72 | 4.72 | -0.84% | 3,515,300 |
| Oct 7, 2025 | 4.63 | 4.77 | 4.60 | 4.76 | 4.76 | 2.59% | 4,334,311 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.61 | 4.64 | 4.64 | -2.52% | 1,300,510 |
| Oct 3, 2025 | 4.89 | 4.96 | 4.75 | 4.76 | 4.76 | -1.65% | 1,089,299 |
| Oct 2, 2025 | 4.98 | 5.09 | 4.83 | 4.84 | 4.84 | -3.59% | 1,151,317 |
| Oct 1, 2025 | 4.80 | 5.08 | 4.78 | 5.02 | 5.02 | 4.58% | 1,647,740 |
| Sep 30, 2025 | 4.62 | 4.82 | 4.62 | 4.80 | 4.80 | 2.56% | 1,908,000 |
| Sep 29, 2025 | 4.79 | 4.79 | 4.60 | 4.68 | 4.68 | -1.89% | 1,114,200 |
| Sep 26, 2025 | 4.83 | 4.89 | 4.64 | 4.77 | 4.77 | -1.45% | 1,846,939 |
| Sep 25, 2025 | 5.17 | 5.28 | 4.81 | 4.84 | 4.84 | -8.33% | 2,275,200 |
| Sep 24, 2025 | 5.29 | 5.53 | 5.26 | 5.28 | 5.28 | 0.00% | 1,519,725 |
| Sep 23, 2025 | 5.49 | 5.62 | 5.25 | 5.28 | 5.28 | -2.22% | 2,506,017 |
| Sep 22, 2025 | 5.23 | 5.49 | 5.17 | 5.40 | 5.40 | 3.05% | 3,363,800 |
| Sep 19, 2025 | 5.54 | 5.63 | 5.11 | 5.24 | 5.24 | -5.59% | 16,382,126 |
| Sep 18, 2025 | 5.38 | 5.69 | 5.26 | 5.55 | 5.55 | 2.97% | 2,457,350 |
| 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 |
Page 1 of 136