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

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

7.260 +0.170 (+2.40%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 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 (%)
May 19, 2025 7.230 7.340 6.875 7.090 1,211,943 -0.29(-3.93%)
May 16, 2025 7.100 7.510 7.070 7.380 799,781 +0.29(+4.09%)
May 15, 2025 6.950 7.120 6.850 7.090 782,581 +0.09(+1.29%)
May 14, 2025 7.220 7.400 6.990 7.000 1,027,410 -0.23(-3.18%)
May 13, 2025 7.150 7.430 7.080 7.230 1,369,168 +0.08(+1.12%)
May 12, 2025 7.400 7.640 7.065 7.150 1,172,463 +0.14(+2.00%)
May 09, 2025 7.050 7.415 6.840 7.010 1,798,096 +0.02(+0.29%)
May 08, 2025 8.340 8.600 6.830 6.990 1,828,297 -0.77(-9.92%)
May 07, 2025 7.680 7.870 7.540 7.760 922,739 +0.05(+0.65%)
May 06, 2025 8.060 8.110 7.680 7.710 1,343,399 -0.47(-5.75%)
May 05, 2025 7.520 8.235 7.362 8.180 1,356,561 +0.67(+8.92%)
May 02, 2025 7.050 7.510 6.980 7.510 1,009,469 +0.54(+7.75%)
May 01, 2025 7.150 7.180 6.840 6.970 1,112,752 -0.09(-1.27%)
Apr 30, 2025 6.930 7.080 6.720 7.060 1,308,554 +0.06(+0.86%)
Apr 29, 2025 6.850 7.150 6.720 7.000 1,268,714 +0.14(+2.04%)
Apr 28, 2025 6.940 7.075 6.770 6.860 1,063,972 -0.09(-1.29%)
Apr 25, 2025 6.890 6.950 6.630 6.950 980,968 -0.02(-0.29%)
Apr 24, 2025 6.730 7.040 6.640 6.970 1,129,331 +0.32(+4.81%)
Apr 23, 2025 6.680 6.905 6.600 6.650 1,103,003 +0.18(+2.78%)
Apr 22, 2025 6.560 6.677 6.285 6.470 1,087,292 -0.04(-0.61%)
Apr 21, 2025 6.850 6.880 6.230 6.510 1,322,968 -0.42(-6.06%)
Apr 17, 2025 6.650 7.000 6.610 6.930 1,174,385 +0.16(+2.36%)
Apr 16, 2025 6.620 6.965 6.600 6.770 1,812,829 +0.12(+1.80%)
Apr 15, 2025 6.890 7.015 6.540 6.650 1,456,810 -0.27(-3.90%)
Apr 14, 2025 7.000 7.020 6.680 6.920 1,222,930 +0.02(+0.29%)
Apr 11, 2025 7.150 7.225 6.670 6.900 1,491,212 -0.10(-1.43%)
Apr 10, 2025 7.380 7.470 6.975 7.000 2,199,529 -0.45(-6.04%)
Apr 09, 2025 7.540 7.780 7.040 7.450 6,739,977 -0.32(-4.12%)
Apr 08, 2025 8.780 9.800 7.750 7.770 1,391,307 -0.36(-4.43%)
Apr 07, 2025 7.860 8.300 7.520 8.130 2,078,899 -0.03(-0.37%)
Apr 04, 2025 8.200 8.420 7.710 8.160 2,005,842 -0.43(-5.01%)
Apr 03, 2025 8.940 9.000 8.340 8.590 1,250,318 -0.57(-6.22%)
Apr 02, 2025 9.010 9.220 8.880 9.160 901,089 +0.12(+1.33%)
Apr 01, 2025 9.140 9.400 8.930 9.040 1,257,191 +0.01(+0.11%)
Mar 31, 2025 8.390 9.040 8.370 9.030 1,526,405 +0.45(+5.24%)
Mar 28, 2025 8.510 8.870 8.400 8.580 1,423,134 +0.08(+0.94%)
Mar 27, 2025 8.680 8.840 8.470 8.500 931,239 -0.29(-3.30%)
Mar 26, 2025 8.800 9.080 8.780 8.790 828,019 -0.02(-0.23%)
Mar 25, 2025 9.360 9.430 8.805 8.810 1,056,220 -0.46(-4.96%)
Mar 24, 2025 9.080 9.420 8.980 9.270 1,160,285 +0.27(+3.00%)
Mar 21, 2025 9.370 9.370 8.940 9.000 3,552,221 -0.54(-5.66%)
Mar 20, 2025 9.950 10.05 9.490 9.540 890,173 -0.55(-5.45%)
Mar 19, 2025 9.790 10.17 9.700 10.09 918,618 +0.29(+2.96%)
Mar 18, 2025 9.830 10.09 9.705 9.800 1,156,516 -0.07(-0.71%)
Mar 17, 2025 9.440 9.905 9.385 9.870 1,078,637 +0.48(+5.11%)
Mar 14, 2025 9.480 9.580 9.351 9.390 1,080,684 +0.14(+1.51%)
Mar 13, 2025 9.470 9.580 9.210 9.250 1,089,712 -0.17(-1.80%)
Mar 12, 2025 9.640 9.660 9.160 9.420 1,129,395 -0.12(-1.26%)
Mar 11, 2025 9.590 9.740 9.460 9.540 1,401,984 -0.12(-1.24%)
Mar 10, 2025 9.740 9.890 9.555 9.660 1,600,024 -0.34(-3.40%)
Mar 07, 2025 9.920 10.43 9.800 10.00 1,437,028 +0.03(+0.30%)
Mar 06, 2025 9.750 10.17 9.500 9.970 1,507,770 +0.23(+2.36%)
Mar 05, 2025 9.990 10.14 9.520 9.740 1,771,153 +0.03(+0.31%)
Mar 04, 2025 9.080 10.06 9.080 9.710 4,173,384 +0.39(+4.18%)
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.