9.39
price up icon1.51%   0.14
after-market After Hours: 9.39
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 March 14, 2025, is $9.39.
  • 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 286.42% to $9.39 now.
  • The 52-week high stock price for OMI is $28.35, representing a 201.92% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for OMI is $6.07, indicating a -35.36% decrease from the current share price, occurred on February 21, 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
Mar 14, 2025 $9.58 $9.35 $0.2291 1,045,483.0 +1.51%
Mar 13, 2025 $9.58 $9.21 $0.37 1,072,623.0 -1.80%
Mar 12, 2025 $9.66 $9.16 $0.50 1,102,347.0 -1.26%
Mar 11, 2025 $9.74 $9.46 $0.28 1,366,055.0 -1.24%
Mar 10, 2025 $9.89 $9.55 $0.335 1,471,143.0 -3.40%
Mar 07, 2025 $10.43 $9.80 $0.63 1,402,012.0 +0.30%
Mar 06, 2025 $10.17 $9.50 $0.67 1,494,024.0 +2.36%
Mar 05, 2025 $10.14 $9.52 $0.62 1,731,438.0 +0.31%
Mar 04, 2025 $9.86 $9.54 $0.315 1,681,774.0 +4.18%
Mar 03, 2025 $9.74 $8.83 $0.91 3,262,747.0 -2.71%
Feb 28, 2025 $9.83 $7.57 $2.26 12,020,031.0 +39.04%
Feb 27, 2025 $6.99 $6.75 $0.24 1,734,469.0 +0.73%
Feb 26, 2025 $7.31 $6.83 $0.48 1,696,185.0 -2.98%
Feb 25, 2025 $7.10 $6.54 $0.56 3,164,451.0 +10.33%
Feb 24, 2025 $6.63 $6.17 $0.4552 2,428,391.0 +2.73%
Feb 21, 2025 $6.52 $6.07 $0.4492 2,212,839.0 -2.81%
Feb 20, 2025 $6.86 $6.30 $0.5599 2,487,835.0 -6.43%
Feb 19, 2025 $7.02 $6.70 $0.3192 2,109,528.0 -2.43%
Feb 18, 2025 $7.53 $6.98 $0.5499 2,940,439.0 -5.91%
Feb 14, 2025 $7.81 $7.42 $0.395 1,536,240.0 -3.75%
Feb 13, 2025 $8.33 $7.64 $0.69 1,871,858.0 -5.49%
Feb 12, 2025 $8.35 $8.08 $0.27 972,324.0 -2.73%

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
Mar, 2025 $10.43 $8.83 $1.60 16,675,129.0 -1.98%
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%
medical_distribution AHG
$1.2482
price down icon 5.99%
$2.97
price up icon 2.24%
$2.25
price down icon 3.23%
medical_distribution YI
$8.70
price up icon 7.54%
$31.14
price up icon 0.00%
Cap:     |  Volume (24h):