12.72
price up icon1.27%   0.16
 
loading

Owens Minor Inc Stock (OMI) Price History

The historical daily chart and data for Owens Minor Inc stock (OMI), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $12.72.
  • Owens Minor Inc all-time high stock price is $49.16, occurred on June 09, 2021.
  • The lowest Owens Minor Inc stock price recorded was $2.43 on July 24, 2019. Since then, Owens Minor Inc's stock price has risen over 423.46% to $12.72 now.
  • The 52-week high stock price for OMI is $28.35, representing a 122.88% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for OMI is $11.42, indicating a -10.22% decrease from the current share price, occurred on November 05, 2024.
  • The closing price of Owens Minor Inc (OMI) stock in the beginning of 2023 was $44.41. The stock closed the year at $19.53, a loss of over -56.02% for the year.
The table below shows more information about OMI historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $12.73 $12.30 $0.43 195,667.0 +1.27%
Dec 23, 2024 $12.90 $12.31 $0.59 593,532.0 +0.32%
Dec 20, 2024 $13.20 $12.30 $0.9046 2,155,539.0 -0.79%
Dec 19, 2024 $12.66 $12.01 $0.65 720,478.0 +0.56%
Dec 18, 2024 $13.51 $12.50 $1.01 538,889.0 -5.43%
Dec 17, 2024 $13.61 $12.84 $0.77 583,666.0 -2.64%
Dec 16, 2024 $14.00 $13.51 $0.49 424,075.0 -2.22%
Dec 13, 2024 $14.24 $13.75 $0.49 293,844.0 -2.18%
Dec 12, 2024 $14.59 $14.01 $0.58 497,997.0 -1.38%
Dec 11, 2024 $14.59 $13.96 $0.63 424,500.0 +1.98%
Dec 10, 2024 $14.39 $13.79 $0.595 337,784.0 +0.14%
Dec 09, 2024 $14.46 $13.87 $0.595 458,889.0 +3.82%
Dec 06, 2024 $14.37 $13.57 $0.80 316,870.0 -1.73%
Dec 05, 2024 $14.74 $13.85 $0.89 464,599.0 -5.84%
Dec 04, 2024 $14.88 $14.18 $0.70 623,000.0 +2.72%
Dec 03, 2024 $14.43 $13.98 $0.45 550,183.0 +1.70%
Dec 02, 2024 $14.10 $13.45 $0.655 599,705.0 +4.68%
Nov 29, 2024 $13.56 $13.30 $0.26 189,362.0 +1.20%
Nov 27, 2024 $13.79 $13.23 $0.56 341,295.0 +0.91%
Nov 26, 2024 $13.66 $12.86 $0.8037 456,801.0 -3.37%

Owens Minor Inc Stock (OMI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Owens Minor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Owens Minor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Owens Minor Inc Stock (OMI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.88 $12.01 $2.87 9,974,884.0 -5.57%
Nov, 2024 $14.04 $11.42 $2.62 14,881,433.0 +5.98%
Oct, 2024 $15.69 $12.63 $3.06 13,290,892.0 -18.99%
Sep, 2024 $16.47 $14.11 $2.36 23,037,656.0 +0.97%
Aug, 2024 $16.70 $14.21 $2.49 19,072,945.0 -5.36%
Jul, 2024 $16.98 $12.36 $4.62 19,942,007.0 +21.63%
Jun, 2024 $17.78 $13.26 $4.52 20,080,593.0 -22.55%
May, 2024 $24.88 $16.91 $7.97 19,317,773.0 -29.55%
Apr, 2024 $28.35 $23.65 $4.70 9,934,591.0 -10.72%
Mar, 2024 $28.10 $24.07 $4.03 12,436,499.0 +13.89%
Feb, 2024 $25.39 $18.98 $6.41 14,733,999.0 +23.44%
Jan, 2024 $20.51 $18.04 $2.47 14,042,817.0 +2.28%

Owens Minor Inc Stock (OMI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.66 $18.92 $4.74 18,549,924.0 -3.07%
Nov, 2023 $19.99 $14.00 $5.99 16,039,392.0 +38.73%
Oct, 2023 $16.70 $13.64 $3.06 16,404,726.0 -11.32%
Sep, 2023 $18.20 $15.47 $2.73 18,162,258.0 -4.38%
Aug, 2023 $20.85 $15.67 $5.18 18,924,574.0 -12.16%
Jul, 2023 $19.61 $17.42 $2.19 9,104,438.0 +1.05%
Jun, 2023 $21.85 $18.14 $3.71 16,843,095.0 -6.25%
May, 2023 $21.49 $13.34 $8.15 17,672,811.0 +30.69%
Apr, 2023 $16.12 $14.15 $1.97 12,509,406.0 +6.80%
Mar, 2023 $17.10 $11.79 $5.31 32,119,637.0 -5.09%
Feb, 2023 $22.86 $15.10 $7.76 17,886,428.0 -22.34%
Jan, 2023 $21.11 $18.92 $2.19 13,775,603.0 +1.08%

Owens Minor Inc Stock (OMI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $22.43 $18.62 $3.81 16,278,134.0 -5.24%
Nov, 2022 $22.13 $17.03 $5.10 17,970,850.0 +21.24%
Oct, 2022 $25.48 $14.10 $11.38 25,770,802.0 -29.46%
Sep, 2022 $29.41 $24.09 $5.32 15,936,485.0 -18.33%
Aug, 2022 $37.03 $29.18 $7.85 14,829,422.0 -16.66%
Jul, 2022 $36.25 $30.01 $6.24 10,628,004.0 +12.59%
Jun, 2022 $35.51 $29.50 $6.01 13,657,453.0 -9.83%
May, 2022 $39.92 $32.73 $7.19 18,117,634.0 -1.72%
Apr, 2022 $44.84 $35.29 $9.55 15,910,391.0 -19.38%
Mar, 2022 $47.24 $38.21 $9.03 16,528,815.0 -0.29%
Feb, 2022 $44.26 $35.73 $8.53 17,607,986.0 +4.89%
Jan, 2022 $49.11 $39.86 $9.25 17,899,830.0 -3.24%
medical_distribution AHG
$1.11
price down icon 11.20%
$8.07
price down icon 1.82%
$2.1901
price down icon 1.35%
medical_distribution YI
$0.7741
price up icon 4.59%
$30.90
price up icon 0.13%
Cap:     |  Volume (24h):