Owens & Minor Inc (OMI) Historical Stock Data
18.21 ↓6.30 (-25.70%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OMI is down -0.96% a day on average. There have been 12 days where Owens & Minor Inc closed green and 18 days where OMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.86 | 18.21 | ↓$5.65 (-23.68%) | 17.89 | 23.87 | 3.03M |
| 2024-05-02 | 24.30 | 24.51 | ↑$0.21 (0.86%) | 23.74 | 24.55 | 816.26K |
| 2024-05-01 | 24.61 | 24.01 | ↓$0.60 (-2.44%) | 23.84 | 24.88 | 633.39K |
| 2024-04-30 | 25.21 | 24.74 | ↓$0.47 (-1.86%) | 24.72 | 25.49 | 0.92M |
| 2024-04-29 | 25.50 | 25.42 | ↓$0.08 (-0.31%) | 24.97 | 25.60 | 492.94K |
| 2024-04-26 | 24.20 | 25.09 | ↑$0.89 (3.68%) | 23.91 | 25.15 | 389.33K |
| 2024-04-25 | 24.41 | 24.12 | ↓$0.29 (-1.19%) | 23.65 | 24.45 | 489.89K |
| 2024-04-24 | 25.49 | 24.74 | ↓$0.75 (-2.94%) | 24.56 | 25.72 | 358.71K |
| 2024-04-23 | 24.31 | 25.57 | ↑$1.26 (5.18%) | 24.21 | 25.82 | 620.07K |
| 2024-04-22 | 24.84 | 24.23 | ↓$0.61 (-2.46%) | 24.16 | 24.94 | 519.27K |
| 2024-04-19 | 24.03 | 24.79 | ↑$0.76 (3.16%) | 24.03 | 24.82 | 319.86K |
| 2024-04-18 | 24.01 | 24.06 | ↑$0.05 (0.21%) | 23.82 | 24.42 | 521.35K |
| 2024-04-17 | 25.02 | 23.97 | ↓$1.05 (-4.20%) | 23.89 | 25.02 | 600.87K |
| 2024-04-16 | 24.89 | 24.85 | ↓$0.04 (-0.16%) | 24.46 | 25.02 | 300.75K |
| 2024-04-15 | 25.70 | 24.99 | ↓$0.71 (-2.76%) | 24.95 | 25.85 | 387.94K |
| 2024-04-12 | 25.65 | 25.58 | ↓$0.07 (-0.27%) | 25.53 | 26.05 | 286.58K |
| 2024-04-11 | 25.86 | 25.94 | ↑$0.08 (0.31%) | 25.52 | 26.37 | 403.17K |
| 2024-04-10 | 25.66 | 25.72 | ↑$0.06 (0.23%) | 25.39 | 26.05 | 602.34K |
| 2024-04-09 | 27.12 | 26.38 | ↓$0.74 (-2.73%) | 26.37 | 27.24 | 613.42K |
| 2024-04-08 | 27.17 | 27.22 | ↑$0.05 (0.18%) | 26.91 | 27.42 | 312.26K |
| 2024-04-05 | 26.67 | 26.88 | ↑$0.21 (0.79%) | 26.52 | 27.02 | 350.67K |
| 2024-04-04 | 28.04 | 26.69 | ↓$1.35 (-4.81%) | 26.44 | 28.35 | 481.72K |
| 2024-04-03 | 26.83 | 27.79 | ↑$0.96 (3.58%) | 26.77 | 27.84 | 428.49K |
| 2024-04-02 | 27.01 | 26.90 | ↓$0.11 (-0.41%) | 26.71 | 27.21 | 496.06K |
| 2024-04-01 | 27.74 | 27.51 | ↓$0.23 (-0.83%) | 27.15 | 27.74 | 399.80K |
| 2024-03-28 | 27.85 | 27.71 | ↓$0.14 (-0.50%) | 27.59 | 28.10 | 525.90K |
| 2024-03-27 | 26.89 | 27.95 | ↑$1.06 (3.94%) | 26.71 | 27.99 | 0.92M |
| 2024-03-26 | 25.62 | 26.58 | ↑$0.96 (3.75%) | 25.43 | 26.77 | 758.08K |
| 2024-03-25 | 25.90 | 25.48 | ↓$0.42 (-1.62%) | 25.45 | 26.10 | 291.23K |
| 2024-03-22 | 26.26 | 25.86 | ↓$0.40 (-1.52%) | 25.64 | 26.26 | 364.14K |
Create an account or log in to view more rows.
$OMI pre mkt is meaningless
$OMI shaking weak hands that’s all
$OMI Another boring day I believe
$OMI push baby push!
$OMI hint hint this is when you buy a few
$OMI in it to win it
$OMI oh my!
$OMI Buy it up so it crashes harder in the next two trading days
$OMI is anyone really buying this shit
$OMI Bears get cremated today