Owens & Minor, Inc. (OMI)
NYSE: OMI · Real-Time Price · USD
2.590
+0.040 (1.57%)
At close: Dec 5, 2025, 4:00 PM EST
2.640
+0.050 (1.93%)
After-hours: Dec 5, 2025, 7:54 PM EST
Owens & Minor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.58 | 2.67 | 2.54 | 2.59 | 2.59 | 1.57% | 1,981,881 |
| Dec 4, 2025 | 2.60 | 2.60 | 2.45 | 2.55 | 2.55 | -1.92% | 2,374,939 |
| Dec 3, 2025 | 2.67 | 2.75 | 2.60 | 2.60 | 2.60 | -2.99% | 1,591,743 |
| Dec 2, 2025 | 2.68 | 2.84 | 2.66 | 2.68 | 2.68 | 0.37% | 1,516,102 |
| Dec 1, 2025 | 2.69 | 2.77 | 2.62 | 2.67 | 2.67 | -1.84% | 2,004,647 |
| Nov 28, 2025 | 2.76 | 2.79 | 2.68 | 2.72 | 2.72 | -1.09% | 719,492 |
| Nov 26, 2025 | 2.75 | 2.80 | 2.72 | 2.75 | 2.75 | - | 1,106,822 |
| Nov 25, 2025 | 2.72 | 2.88 | 2.65 | 2.75 | 2.75 | 0.73% | 2,077,693 |
| Nov 24, 2025 | 2.71 | 2.74 | 2.63 | 2.73 | 2.73 | 1.49% | 3,410,213 |
| Nov 21, 2025 | 2.60 | 2.74 | 2.58 | 2.69 | 2.69 | 3.46% | 1,858,790 |
| Nov 20, 2025 | 2.80 | 2.86 | 2.58 | 2.60 | 2.60 | -4.76% | 1,043,393 |
| Nov 19, 2025 | 2.88 | 2.92 | 2.73 | 2.73 | 2.73 | -5.54% | 1,277,587 |
| Nov 18, 2025 | 2.88 | 2.91 | 2.79 | 2.89 | 2.89 | - | 1,869,072 |
| Nov 17, 2025 | 2.78 | 2.99 | 2.75 | 2.89 | 2.89 | 3.21% | 2,056,037 |
| Nov 14, 2025 | 2.91 | 2.94 | 2.79 | 2.80 | 2.80 | -4.44% | 1,438,011 |
| Nov 13, 2025 | 2.90 | 3.13 | 2.89 | 2.93 | 2.93 | -0.34% | 1,611,810 |
| Nov 12, 2025 | 2.87 | 3.03 | 2.85 | 2.94 | 2.94 | 3.16% | 2,441,314 |
| Nov 11, 2025 | 2.93 | 3.02 | 2.85 | 2.85 | 2.85 | -3.39% | 2,203,486 |
| Nov 10, 2025 | 3.25 | 3.30 | 2.95 | 2.95 | 2.95 | -7.23% | 2,669,307 |
| Nov 7, 2025 | 3.11 | 3.20 | 3.05 | 3.18 | 3.18 | 1.92% | 2,262,178 |
| Nov 6, 2025 | 3.35 | 3.36 | 3.10 | 3.12 | 3.12 | -6.87% | 2,376,836 |
| Nov 5, 2025 | 3.48 | 3.59 | 3.35 | 3.35 | 3.35 | -4.01% | 2,549,841 |
| Nov 4, 2025 | 3.36 | 3.56 | 3.27 | 3.49 | 3.49 | 1.16% | 2,399,649 |
| Nov 3, 2025 | 3.83 | 3.88 | 3.39 | 3.45 | 3.45 | -13.10% | 3,803,585 |
| Oct 31, 2025 | 4.98 | 5.12 | 3.76 | 3.97 | 3.97 | -19.96% | 6,855,054 |
| Oct 30, 2025 | 5.15 | 5.24 | 4.94 | 4.96 | 4.96 | -4.98% | 1,322,502 |
| Oct 29, 2025 | 5.25 | 5.38 | 5.17 | 5.22 | 5.22 | -1.14% | 885,669 |
| Oct 28, 2025 | 5.52 | 5.52 | 5.27 | 5.28 | 5.28 | -3.65% | 1,110,270 |
| Oct 27, 2025 | 5.54 | 5.60 | 5.42 | 5.48 | 5.48 | -0.54% | 1,147,121 |
| Oct 24, 2025 | 5.32 | 5.53 | 5.26 | 5.51 | 5.51 | 4.75% | 1,205,096 |
| Oct 23, 2025 | 5.23 | 5.47 | 5.16 | 5.26 | 5.26 | -0.94% | 1,495,173 |
| Oct 22, 2025 | 5.09 | 5.38 | 5.01 | 5.31 | 5.31 | 4.94% | 1,941,970 |
| Oct 21, 2025 | 4.95 | 5.12 | 4.87 | 5.06 | 5.06 | 2.43% | 1,327,206 |
| Oct 20, 2025 | 4.87 | 5.09 | 4.73 | 4.94 | 4.94 | 2.92% | 1,291,091 |
| Oct 17, 2025 | 4.58 | 4.99 | 4.57 | 4.80 | 4.80 | 4.58% | 1,719,145 |
| Oct 16, 2025 | 4.50 | 4.67 | 4.47 | 4.59 | 4.59 | 4.32% | 1,965,134 |
| Oct 15, 2025 | 4.55 | 4.68 | 4.35 | 4.40 | 4.40 | -3.93% | 1,597,975 |
| Oct 14, 2025 | 4.48 | 4.65 | 4.46 | 4.58 | 4.58 | -0.22% | 1,421,766 |
| Oct 13, 2025 | 4.56 | 4.66 | 4.50 | 4.59 | 4.59 | 1.77% | 1,005,984 |
| 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% | 1,654,466 |
| Oct 8, 2025 | 4.61 | 5.19 | 4.61 | 4.72 | 4.72 | -0.84% | 3,515,252 |
| 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% | 1,907,951 |
| Sep 29, 2025 | 4.79 | 4.79 | 4.60 | 4.68 | 4.68 | -1.89% | 1,114,159 |
| 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% | 2,275,198 |
| Sep 24, 2025 | 5.29 | 5.53 | 5.26 | 5.28 | 5.28 | - | 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% | 3,363,799 |
| 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% | 3,477,193 |
| Sep 16, 2025 | 5.24 | 5.24 | 4.94 | 4.96 | 4.96 | -4.62% | 2,098,513 |
| Sep 15, 2025 | 5.28 | 5.34 | 5.15 | 5.20 | 5.20 | -2.62% | 2,416,669 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.25 | 5.34 | 5.34 | -2.38% | 1,468,311 |
| Sep 11, 2025 | 5.57 | 5.57 | 5.24 | 5.47 | 5.47 | -0.18% | 1,911,057 |
| Sep 10, 2025 | 5.59 | 5.62 | 5.40 | 5.48 | 5.48 | -0.90% | 2,003,233 |
| Sep 9, 2025 | 5.42 | 5.54 | 5.20 | 5.53 | 5.53 | 2.79% | 1,985,468 |
| Sep 8, 2025 | 5.54 | 5.65 | 5.10 | 5.38 | 5.38 | -4.27% | 3,299,818 |
| Sep 5, 2025 | 5.45 | 5.66 | 5.24 | 5.62 | 5.62 | 4.07% | 1,564,973 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.25 | 5.40 | 5.40 | -1.46% | 1,425,728 |
| Sep 3, 2025 | 5.24 | 5.59 | 5.18 | 5.48 | 5.48 | 2.81% | 2,193,180 |
| Sep 2, 2025 | 4.81 | 5.38 | 4.76 | 5.33 | 5.33 | 8.78% | 2,973,757 |
| Aug 29, 2025 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 1,157,824 |
| Aug 28, 2025 | 4.89 | 5.03 | 4.75 | 4.96 | 4.96 | 1.43% | 1,789,873 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.78 | 4.89 | 4.89 | -2.40% | 1,829,741 |
| Aug 26, 2025 | 5.13 | 5.17 | 4.91 | 5.01 | 5.01 | -2.34% | 1,636,885 |
| Aug 25, 2025 | 5.00 | 5.16 | 4.89 | 5.13 | 5.13 | 1.58% | 1,391,904 |
| Aug 22, 2025 | 5.11 | 5.34 | 4.98 | 5.05 | 5.05 | -0.59% | 1,827,676 |
| Aug 21, 2025 | 5.26 | 5.35 | 5.08 | 5.08 | 5.08 | -4.87% | 1,155,524 |
| Aug 20, 2025 | 5.31 | 5.52 | 5.21 | 5.34 | 5.34 | -0.37% | 1,102,955 |
| Aug 19, 2025 | 5.49 | 5.62 | 5.31 | 5.36 | 5.36 | -1.65% | 1,413,561 |
| Aug 18, 2025 | 5.70 | 5.85 | 5.42 | 5.45 | 5.45 | -4.05% | 2,068,189 |
| Aug 15, 2025 | 5.75 | 5.82 | 5.48 | 5.68 | 5.68 | 5.19% | 2,877,356 |
| Aug 14, 2025 | 5.14 | 5.44 | 4.96 | 5.40 | 5.40 | 1.31% | 2,572,228 |
| 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% | 6,060,075 |
| 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 | 6.65 | 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% | 2,646,754 |
| 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% | 838,496 |
| 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% | 798,682 |
| Jul 21, 2025 | 7.84 | 7.89 | 7.68 | 7.74 | 7.74 | -0.13% | 845,757 |
| Jul 18, 2025 | 7.99 | 8.07 | 7.75 | 7.75 | 7.75 | -3.00% | 1,004,924 |
| Jul 17, 2025 | 7.92 | 8.23 | 7.91 | 7.99 | 7.99 | 0.76% | 841,681 |