5.05
price down icon0.59%   -0.03
 
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 August 22, 2025, is $5.05.
  • 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 107.82% to $5.05 now.
  • The 52-week high stock price for OMI is $16.63, representing a 229.31% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for OMI is $4.56, indicating a -9.70% decrease from the current share price, occurred on August 11, 2025.
  • The closing price of Owens Minor Inc (OMI) stock in the beginning of 2024 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
Aug 22, 2025 $5.34 $4.98 $0.36 1,807,358.0 -0.59%
Aug 21, 2025 $5.35 $5.08 $0.275 1,155,099.0 -4.87%
Aug 20, 2025 $5.51 $5.21 $0.305 1,102,454.0 -0.37%
Aug 19, 2025 $5.62 $5.31 $0.31 1,413,561.0 -1.65%
Aug 18, 2025 $5.85 $5.42 $0.43 2,067,968.0 -4.05%
Aug 15, 2025 $5.82 $5.48 $0.3393 2,877,275.0 +5.19%
Aug 14, 2025 $5.43 $4.96 $0.475 2,571,672.0 +1.31%
Aug 13, 2025 $5.70 $5.25 $0.4478 2,781,830.0 -2.56%
Aug 12, 2025 $5.47 $4.64 $0.83 4,695,514.0 +18.14%
Aug 11, 2025 $6.12 $4.56 $1.57 6,040,963.0 -34.70%
Aug 08, 2025 $7.10 $6.45 $0.655 1,696,931.0 +12.36%
Aug 07, 2025 $6.70 $6.30 $0.40 912,571.0 -1.87%
Aug 06, 2025 $6.64 $6.32 $0.3298 1,256,613.0 -1.23%
Aug 05, 2025 $6.88 $6.07 $0.815 2,643,222.0 -5.65%
Aug 04, 2025 $7.03 $6.52 $0.51 1,294,632.0 +5.02%
Aug 01, 2025 $6.87 $6.32 $0.545 1,226,432.0 -5.19%
Jul 31, 2025 $7.24 $6.84 $0.40 1,379,872.0 -2.53%
Jul 30, 2025 $7.43 $7.09 $0.345 838,456.0 -4.56%
Jul 29, 2025 $7.87 $7.44 $0.43 817,403.0 -5.34%
Jul 28, 2025 $7.94 $7.68 $0.26 706,443.0 -0.13%
Jul 25, 2025 $8.00 $7.68 $0.315 546,102.0 -0.76%
Jul 24, 2025 $8.18 $7.93 $0.24 544,329.0 -3.64%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.10 $4.56 $2.54 37,351,453.0 -27.13%
Jul, 2025 $9.55 $6.84 $2.71 19,972,032.0 -23.85%
Jun, 2025 $9.14 $6.17 $2.97 30,659,102.0 +37.88%
May, 2025 $8.60 $6.35 $2.25 26,411,204.0 -6.52%
Apr, 2025 $9.40 $6.23 $3.17 33,551,067.0 -21.82%
Mar, 2025 $10.43 $8.37 $2.06 29,298,346.0 -5.74%
Feb, 2025 $13.00 $6.07 $6.93 52,115,497.0 -32.72%
Jan, 2025 $15.54 $12.56 $2.98 9,483,997.0 +8.95%

Owens Minor Inc Stock (OMI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.88 $12.01 $2.87 11,157,975.0 -6.01%
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%
$2.15
price up icon 1.42%
medical_distribution AHG
$1.77
price down icon 3.80%
$8.48
price up icon 15.69%
$1.35
price up icon 0.00%
$1.66
price up icon 8.50%
Cap:     |  Volume (24h):