Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Owens & Minor, Inc. Common Stock (NY:OMI)

5.275 -0.085 (-1.59%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 5.490 5.620 5.310 5.360 1,413,561 -0.09(-1.65%)
Aug 18, 2025 5.700 5.850 5.420 5.450 2,068,175 -0.23(-4.05%)
Aug 15, 2025 5.750 5.750 5.480 5.680 2,877,356 +0.28(+5.19%)
Aug 14, 2025 5.140 5.435 4.960 5.400 2,572,225 +0.07(+1.31%)
Aug 13, 2025 5.570 5.698 5.250 5.330 2,782,678 -0.14(-2.56%)
Aug 12, 2025 4.650 5.470 4.640 5.470 4,696,612 +0.84(+18.14%)
Aug 11, 2025 5.920 6.125 4.560 4.630 6,052,496 -2.46(-34.70%)
Aug 08, 2025 6.680 7.100 6.445 7.090 1,696,931 +0.78(+12.36%)
Aug 07, 2025 6.580 6.700 6.300 6.310 912,571 -0.12(-1.87%)
Aug 06, 2025 6.530 6.645 6.315 6.430 1,256,946 -0.08(-1.23%)
Aug 05, 2025 6.860 6.885 6.070 6.510 2,646,739 -0.39(-5.65%)
Aug 04, 2025 6.520 7.030 6.520 6.900 1,294,632 +0.33(+5.02%)
Aug 01, 2025 6.770 6.865 6.320 6.570 1,227,105 -0.36(-5.19%)
Jul 31, 2025 7.050 7.240 6.840 6.930 1,380,200 -0.18(-2.53%)
Jul 30, 2025 7.390 7.435 7.090 7.110 838,486 -0.34(-4.56%)
Jul 29, 2025 7.810 7.870 7.440 7.450 817,541 -0.42(-5.34%)
Jul 28, 2025 7.790 7.940 7.680 7.870 710,822 -0.01(-0.13%)
Jul 25, 2025 7.950 7.995 7.680 7.880 546,104 -0.06(-0.76%)
Jul 24, 2025 8.100 8.175 7.935 7.940 544,374 -0.30(-3.64%)
Jul 23, 2025 8.310 8.400 8.120 8.240 1,014,500 +0.14(+1.73%)
Jul 22, 2025 7.880 8.327 7.810 8.100 798,682 +0.36(+4.65%)
Jul 21, 2025 7.840 7.890 7.680 7.740 845,757 -0.01(-0.13%)
Jul 18, 2025 7.990 8.070 7.750 7.750 1,004,924 -0.24(-3.00%)
Jul 17, 2025 7.920 8.230 7.910 7.990 841,681 +0.06(+0.76%)
Jul 16, 2025 7.800 7.990 7.620 7.930 651,955 +0.16(+2.06%)
Jul 15, 2025 8.030 8.257 7.750 7.770 707,424 -0.20(-2.51%)
Jul 14, 2025 8.070 8.070 7.830 7.970 730,641 -0.15(-1.85%)
Jul 11, 2025 8.130 8.260 7.995 8.120 712,318 -0.16(-1.93%)
Jul 10, 2025 8.640 8.730 8.220 8.280 859,087 -0.35(-4.06%)
Jul 09, 2025 9.080 9.080 8.395 8.630 1,434,899 -0.36(-4.00%)
Jul 08, 2025 8.700 9.070 8.580 8.990 1,034,705 +0.33(+3.81%)
Jul 07, 2025 9.110 9.280 8.631 8.660 1,084,258 -0.55(-5.97%)
Jul 03, 2025 9.420 9.420 9.180 9.210 606,331 -0.08(-0.86%)
Jul 02, 2025 9.450 9.520 9.190 9.290 1,272,358 -0.13(-1.38%)
Jul 01, 2025 8.930 9.550 8.620 9.420 1,834,754 +0.32(+3.52%)
Jun 30, 2025 8.770 9.140 8.560 9.100 1,983,872 +0.23(+2.59%)
Jun 27, 2025 8.390 9.020 8.250 8.870 4,078,255 +0.54(+6.48%)
Jun 26, 2025 7.930 8.355 7.810 8.330 997,342 +0.47(+5.98%)
Jun 25, 2025 7.480 8.050 7.380 7.860 947,753 +0.38(+5.08%)
Jun 24, 2025 7.410 7.490 7.220 7.480 1,489,264 +0.20(+2.75%)
Jun 23, 2025 7.230 7.370 7.030 7.280 1,015,892 -0.06(-0.82%)
Jun 20, 2025 7.500 7.525 7.275 7.340 2,898,004 -0.12(-1.61%)
Jun 18, 2025 7.560 7.700 7.450 7.460 1,467,792 -0.08(-1.06%)
Jun 17, 2025 7.780 7.910 7.484 7.540 1,481,024 -0.38(-4.80%)
Jun 16, 2025 7.870 8.040 7.681 7.920 730,379 +0.13(+1.67%)
Jun 13, 2025 7.790 7.970 7.750 7.790 826,616 -0.18(-2.26%)
Jun 12, 2025 7.750 7.985 7.750 7.970 886,735 +0.12(+1.53%)
Jun 11, 2025 8.210 8.250 7.740 7.850 1,034,687 -0.29(-3.56%)
Jun 10, 2025 8.110 8.210 7.910 8.140 1,662,687 +0.21(+2.65%)
Jun 09, 2025 8.080 8.120 7.710 7.930 1,634,125 -0.08(-1.00%)
Jun 06, 2025 7.670 8.060 7.520 8.010 1,432,807 +0.40(+5.26%)
Jun 05, 2025 6.900 8.500 6.745 7.610 3,244,582 +0.95(+14.26%)
Jun 04, 2025 6.710 6.785 6.620 6.660 925,813 -0.03(-0.45%)
Jun 03, 2025 6.330 6.690 6.170 6.690 1,078,862 +0.34(+5.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.