Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OMI Historical Prices

Owens & Minor, Inc. · daily open, high, low, close & volume

Trading days
36
Period high
3.29
Period low
2.38
Period change
-5.08%
DateOpenHighLowCloseChangeVolume
Dec 31, 20252.742.822.692.80+2.19%1,268,314
Dec 30, 20252.752.792.692.74-0.72%1,512,091
Dec 29, 20252.762.772.672.76-0.36%1,415,383
Dec 26, 20252.712.792.672.77+2.21%899,152
Dec 24, 20252.662.722.602.71+1.88%1,140,417
Dec 23, 20252.652.702.602.66-0.75%2,790,330
Dec 22, 20252.822.952.672.68-5.63%2,743,117
Dec 19, 20253.153.212.822.84-9.84%3,452,837
Dec 18, 20253.153.283.133.15+1.29%2,088,731
Dec 17, 20253.093.223.063.11+0.32%2,321,008
Dec 16, 20253.003.112.943.10+2.99%836,105
Dec 15, 20253.003.162.983.01+0.00%2,828,794
Dec 12, 20252.983.122.933.01+2.03%2,150,299
Dec 11, 20252.782.962.772.95+6.88%1,706,703
Dec 10, 20252.502.832.452.76+10.84%2,220,255
Dec 9, 20252.522.572.382.49-1.58%2,378,523
Dec 8, 20252.612.642.522.53-2.32%1,160,538
Dec 5, 20252.582.672.542.59+1.57%1,983,089
Dec 4, 20252.602.602.452.55-1.92%2,376,107
Dec 3, 20252.672.752.602.60-2.99%1,590,365
Dec 2, 20252.682.832.662.68+0.37%1,515,141
Dec 1, 20252.692.772.622.67-1.84%2,003,588
Nov 28, 20252.762.792.682.72-1.09%722,601
Nov 26, 20252.752.792.712.75+0.00%1,105,962
Nov 25, 20252.722.882.652.75+0.73%2,074,519
Nov 24, 20252.712.732.632.73+1.49%3,408,631
Nov 21, 20252.602.742.582.69+3.46%1,857,390
Nov 20, 20252.802.862.582.60-4.76%1,042,293
Nov 19, 20252.882.922.732.73-5.54%1,275,777
Nov 18, 20252.882.912.792.89+0.00%1,867,872
Nov 17, 20252.782.982.752.89+3.21%2,052,912
Nov 14, 20252.912.942.792.80-4.44%1,436,810
Nov 13, 20252.903.132.892.93-0.34%1,609,087
Nov 12, 20252.873.032.852.94+3.16%2,441,114
Nov 11, 20252.933.022.852.85-3.39%2,200,586
Nov 10, 20253.253.292.952.95-7.23%2,669,307

Daily open, high, low, close and volume for Owens & Minor, Inc. (OMI). Showing 36 trading days. Unadjusted prices.