Owens & Minor, Inc. (FRA:6OM)
Germany
· Delayed Price · Currency is EUR 2.100
-0.200 (-8.70%)
Last updated: Dec 4, 2025, 3:51 PM CET
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 3.81% | - |
| Dec 4, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Dec 3, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -2.54% | - |
| Dec 2, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 2.61% | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Nov 28, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Nov 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 26, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -1.65% | - |
| Nov 25, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 7.08% | - |
| Nov 24, 2025 | 2.46 | 2.46 | 2.26 | 2.26 | 2.26 | -0.88% | 10 |
| Nov 21, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -6.56% | - |
| Nov 20, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | -0.81% | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 18, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 3.33% | - |
| Nov 17, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -2.44% | - |
| Nov 14, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Nov 12, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 0.79% | - |
| Nov 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.30% | - |
| Nov 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Nov 7, 2025 | 2.70 | 2.70 | 2.60 | 2.68 | 2.68 | -2.19% | 1,000 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -9.87% | - |
| Nov 5, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 4.11% | - |
| Nov 4, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -5.81% | - |
| Nov 3, 2025 | 3.42 | 3.42 | 3.10 | 3.10 | 3.10 | -28.90% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 30, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Oct 29, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -2.16% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Oct 27, 2025 | 4.76 | 4.84 | 4.68 | 4.68 | 4.68 | 2.63% | 290 |
| Oct 24, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 0.44% | - |
| Oct 23, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 4.61% | - |
| Oct 22, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.88% | - |
| Oct 21, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | - |
| Oct 20, 2025 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 4.41% | - |
| Oct 17, 2025 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 3.55% | - |
| Oct 16, 2025 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | 0.51% | - |
| Oct 15, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 14, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 2.05% | - |
| Oct 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Oct 10, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -2.91% | - |
| Oct 9, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -6.36% | - |
| Oct 8, 2025 | 4.02 | 4.40 | 4.02 | 4.40 | 4.40 | 11.11% | - |
| Oct 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Oct 6, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Oct 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Oct 2, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 1, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 4.02% | - |
| Sep 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Sep 29, 2025 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -4.83% | - |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.17% | - |
| Sep 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Sep 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Sep 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.11% | - |
| Sep 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Sep 18, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 10.14% | - |
| Sep 17, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -5.05% | - |
| Sep 16, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Sep 15, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Sep 12, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Sep 11, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Sep 10, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Sep 9, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Sep 8, 2025 | 4.76 | 4.76 | 4.42 | 4.42 | 4.42 | -5.56% | - |
| Sep 5, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Sep 4, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Sep 3, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 14.08% | - |
| Sep 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Aug 29, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Aug 28, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Aug 27, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Aug 26, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Aug 25, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Aug 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Aug 21, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Aug 20, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 0.86% | - |
| Aug 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Aug 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Aug 15, 2025 | 4.56 | 4.88 | 4.56 | 4.88 | 4.88 | 12.96% | - |
| Aug 14, 2025 | 4.54 | 4.54 | 4.32 | 4.32 | 4.32 | -6.90% | - |
| Aug 13, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | 11.00% | - |
| Aug 12, 2025 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | -30.91% | - |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 7.08% | - |
| Aug 8, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 0.89% | - |
| Aug 7, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Aug 6, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 5, 2025 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 1, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Jul 31, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Jul 30, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jul 29, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 28, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 25, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 24, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jul 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 22, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | - |
| Jul 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |