Home

Owens & Minor, Inc. Common Stock (OMI)

8.4700
-0.6900 (-7.53%)
NYSE · Last Trade: Apr 3rd, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Owens & Minor, Inc. Common Stock (OMI)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20259.019.228.889.16901,0899.16
4/01/20259.149.408.939.041,257,1919.04
3/31/20258.399.048.379.031,526,4059.03
3/28/20258.518.878.408.581,423,1348.58
3/27/20258.688.848.478.50931,2398.50
3/26/20258.809.088.788.79828,0198.79
3/25/20259.369.438.808.811,056,2208.81
3/24/20259.089.428.989.271,160,2859.27
3/21/20259.379.378.949.003,552,2219.00
3/20/20259.9510.059.499.54890,1739.54
3/19/20259.7910.179.7010.09918,61810.09
3/18/20259.8310.099.719.801,156,5169.80
3/17/20259.449.909.389.871,078,6379.87
3/14/20259.489.589.359.391,080,6849.39
3/13/20259.479.589.219.251,089,7129.25
3/12/20259.649.669.169.421,129,3959.42
3/11/20259.599.749.469.541,401,9849.54
3/10/20259.749.899.559.661,600,0249.66
3/07/20259.9210.439.8010.001,437,02810.00
3/06/20259.7510.179.509.971,507,7709.97
3/05/20259.9910.149.529.741,800,5549.74
3/04/20259.0810.069.089.714,173,3849.71
3/03/20259.409.748.839.323,284,8919.32
2/28/20257.749.837.579.5812,108,6329.58
2/27/20256.836.996.756.891,767,1646.89
2/26/20257.017.316.836.841,711,8216.84
2/25/20256.547.106.547.053,217,6727.05
2/24/20256.316.636.176.392,761,9176.39
2/21/20256.456.526.076.222,242,8936.22
2/20/20256.756.866.306.402,500,0966.40
2/19/20256.977.026.706.842,171,2246.84
2/18/20257.407.536.987.012,969,1607.01
2/14/20257.717.817.427.451,560,1127.45
2/13/20258.288.337.647.741,914,0787.74
2/12/20258.268.358.088.19974,2158.19
2/11/20258.318.558.288.421,228,9668.42
2/10/20258.648.758.398.461,070,9008.46
2/07/20258.618.788.438.651,279,9388.65
2/06/20259.009.078.578.651,701,9828.65
2/05/20259.229.258.758.902,476,4338.90
2/04/20259.239.328.769.143,193,9139.14
2/03/202512.8013.008.769.236,096,5219.23
1/31/202514.5714.7314.1014.24428,24614.24
1/30/202515.0215.1314.3814.60307,39414.60
1/29/202514.9515.1614.7814.92319,41714.92
1/28/202515.1315.1814.9214.98369,56614.98
1/27/202515.0315.5414.9315.07585,72215.07
1/24/202514.7015.1814.6514.94315,76314.94
1/23/202514.7715.1014.7614.83475,80714.83
1/22/202514.8315.0214.6514.85368,96714.85
1/21/202514.7915.0014.5914.92382,22614.92
1/17/202514.7514.7514.3414.58335,62114.58
1/16/202514.8414.8914.5114.54299,60314.54
1/15/202515.3615.5314.8114.97390,34314.97
1/14/202514.5914.7714.1514.74519,73914.74
1/13/202513.8514.7113.6514.57875,51714.57
1/10/202514.1014.2513.5313.891,086,10113.89
1/08/202513.7214.7713.4914.411,193,77814.41
1/07/202513.4413.9413.3713.84532,35113.84
1/06/202513.2613.7913.2013.36595,81713.36
1/03/202512.9313.1112.5613.06372,91513.06