Owens & Minor Inc. (OMI)
NYSE: OMI
· Real-Time Price · USD
5.41
0.08 (1.50%)
At close: Aug 14, 2025, 3:59 PM
5.66
4.62%
Pre-market: Aug 15, 2025, 07:35 AM EDT
OMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.44 | 4.96 | 5.40 | 5.40 | 1.31% | 2,570,669 |
| Aug 13, 2025 | 5.57 | 5.70 | 5.25 | 5.33 | 5.33 | -2.56% | 2,783,089 |
| Aug 12, 2025 | 4.65 | 5.47 | 4.64 | 5.47 | 5.47 | 18.14% | 4,696,797 |
| Aug 11, 2025 | 5.92 | 6.13 | 4.56 | 4.63 | 4.63 | -34.70% | 6,060,100 |
| Aug 8, 2025 | 6.68 | 7.10 | 6.45 | 7.09 | 7.09 | 12.36% | 1,696,931 |
| Aug 7, 2025 | 6.58 | 6.70 | 6.30 | 6.31 | 6.31 | -1.87% | 912,645 |
| Aug 6, 2025 | 6.53 | 6.64 | 6.32 | 6.43 | 6.43 | -1.23% | 1,256,946 |
| Aug 5, 2025 | 6.86 | 6.89 | 6.07 | 6.51 | 6.51 | -5.65% | 2,646,800 |
| Aug 4, 2025 | 6.52 | 7.03 | 6.52 | 6.90 | 6.90 | 5.02% | 1,294,632 |
| Aug 1, 2025 | 6.77 | 6.87 | 6.32 | 6.57 | 6.57 | -5.19% | 1,227,105 |
| Jul 31, 2025 | 7.05 | 7.24 | 6.84 | 6.93 | 6.93 | -2.53% | 1,380,215 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.09 | 7.11 | 7.11 | -4.56% | 838,500 |
| Jul 29, 2025 | 7.81 | 7.87 | 7.44 | 7.45 | 7.45 | -5.34% | 817,541 |
| Jul 28, 2025 | 7.79 | 7.94 | 7.68 | 7.87 | 7.87 | -0.13% | 710,877 |
| Jul 25, 2025 | 7.95 | 8.00 | 7.68 | 7.88 | 7.88 | -0.76% | 546,104 |
| Jul 24, 2025 | 8.10 | 8.18 | 7.94 | 7.94 | 7.94 | -3.64% | 544,379 |
| Jul 23, 2025 | 8.31 | 8.40 | 8.12 | 8.24 | 8.24 | 1.73% | 1,014,500 |
| Jul 22, 2025 | 7.88 | 8.33 | 7.81 | 8.10 | 8.10 | 4.65% | 798,700 |
| Jul 21, 2025 | 7.84 | 7.89 | 7.68 | 7.74 | 7.74 | -0.13% | 845,800 |
| Jul 18, 2025 | 7.99 | 8.07 | 7.75 | 7.75 | 7.75 | -3.00% | 1,004,924 |