Owens & Minor Inc (OMI) Historical Stock Data

2.77 ↑0.06 (2.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OMI is down -0.15% a day on average. There have been 19 days where Owens & Minor Inc closed green and 11 days where OMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.71	2.77	↑$0.06 (2.21%)	2.67	2.79	806.07K
2025-12-24	2.66	2.71	↑$0.05 (1.88%)	2.61	2.72	1.14M
2025-12-23	2.65	2.66	↑$0.01 (0.38%)	2.60	2.70	2.38M
2025-12-22	2.82	2.68	↓$0.14 (-4.96%)	2.67	2.95	2.74M
2025-12-19	3.15	2.84	↓$0.31 (-9.84%)	2.82	3.21	1.54M
2025-12-18	3.15	3.15	↑$0.00 (0.00%)	3.14	3.28	2.05M
2025-12-17	3.09	3.11	↑$0.02 (0.65%)	3.06	3.22	1.65M
2025-12-16	3.00	3.10	↑$0.10 (3.33%)	2.95	3.11	719.30K
2025-12-15	3.00	3.01	↑$0.01 (0.33%)	2.98	3.16	2.69M
2025-12-12	2.98	3.01	↑$0.03 (1.01%)	2.93	3.12	1.74M
2025-12-11	2.78	2.95	↑$0.17 (6.12%)	2.77	2.96	1.71M
2025-12-10	2.50	2.76	↑$0.26 (10.40%)	2.45	2.83	1.87M
2025-12-09	2.52	2.49	↓$0.03 (-1.19%)	2.38	2.57	2.28M
2025-12-08	2.61	2.53	↓$0.08 (-3.07%)	2.53	2.64	1.16M
2025-12-05	2.58	2.59	↑$0.01 (0.39%)	2.54	2.67	1.82M
2025-12-04	2.60	2.55	↓$0.05 (-1.92%)	2.45	2.60	2.38M
2025-12-03	2.67	2.60	↓$0.07 (-2.62%)	2.60	2.75	1.59M
2025-12-02	2.68	2.68	↑$0.00 (0.00%)	2.66	2.84	1.40M
2025-12-01	2.69	2.67	↓$0.02 (-0.74%)	2.62	2.77	2M
2025-11-28	2.76	2.72	↓$0.04 (-1.45%)	2.68	2.79	719.49K
2025-11-26	2.75	2.75	↑$0.00 (0.00%)	2.72	2.80	899.72K
2025-11-25	2.72	2.75	↑$0.03 (1.10%)	2.65	2.88	1.87M
2025-11-24	2.71	2.73	↑$0.02 (0.74%)	2.63	2.74	1.41M
2025-11-21	2.60	2.69	↑$0.09 (3.46%)	2.58	2.74	1.86M
2025-11-20	2.80	2.60	↓$0.20 (-7.14%)	2.58	2.86	886.10K
2025-11-19	2.88	2.73	↓$0.15 (-5.21%)	2.73	2.92	1.02M
2025-11-18	2.88	2.89	↑$0.01 (0.35%)	2.79	2.91	1.64M
2025-11-17	2.78	2.89	↑$0.11 (3.96%)	2.75	2.99	2.06M
2025-11-14	2.91	2.80	↓$0.11 (-3.78%)	2.79	2.94	1.42M
2025-11-13	2.90	2.93	↑$0.03 (1.03%)	2.89	3.13	1.43M