Owens & Minor Inc. (OMI)
NYSE: OMI
· Real-Time Price · USD
4.76
-0.08 (-1.65%)
At close: Oct 03, 2025, 3:59 PM
4.86
1.99%
After-hours: Oct 03, 2025, 07:34 PM EDT
OMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.89 | 4.96 | 4.75 | 4.76 | 4.76 | -1.65% | 1,082,829 |
| 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% | 1,908,000 |
| Sep 29, 2025 | 4.79 | 4.79 | 4.60 | 4.68 | 4.68 | -1.89% | 1,114,200 |
| 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% | 2,275,200 |
| Sep 24, 2025 | 5.29 | 5.53 | 5.26 | 5.28 | 5.28 | 0.00% | 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% | 3,363,800 |
| 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% | 3,477,200 |
| Sep 16, 2025 | 5.24 | 5.24 | 4.93 | 4.96 | 4.96 | -4.62% | 2,098,513 |
| Sep 15, 2025 | 5.28 | 5.34 | 5.15 | 5.20 | 5.20 | -2.62% | 2,416,700 |
| 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% | 1,985,500 |
| Sep 8, 2025 | 5.54 | 5.65 | 5.10 | 5.38 | 5.38 | -4.27% | 3,299,818 |
Page 1 of 136