Get the Stockscreener App
19.61
4.77%
+0.90
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 May 14, 2024, is $19.61.
- 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 707.00% to $19.61 now.
- The 52-week high stock price for OMI is $28.35, representing a 44.57% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for OMI is $13.64, indicating a -30.44% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Owens & Minor, Inc. (OMI) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $20.99 | $19.28 | $1.71 | 660,502.0 | +4.68% |
| May 13, 2024 | $19.26 | $18.64 | $0.62 | 693,580.0 | +0.43% |
| May 10, 2024 | $18.64 | $17.64 | $1.00 | 784,377.0 | +1.36% |
| May 09, 2024 | $18.48 | $17.86 | $0.62 | 699,647.0 | +1.43% |
| May 08, 2024 | $19.05 | $17.90 | $1.15 | 1,072,917.0 | -4.18% |
| May 07, 2024 | $19.40 | $18.89 | $0.51 | 1,285,235.0 | -1.61% |
| May 06, 2024 | $19.23 | $18.25 | $0.98 | 1,547,533.0 | +5.55% |
| May 03, 2024 | $23.87 | $17.89 | $5.98 | 3,024,369.0 | -25.70% |
| May 02, 2024 | $24.55 | $23.74 | $0.81 | 805,065.0 | +2.08% |
| May 01, 2024 | $24.88 | $23.84 | $1.04 | 528,639.0 | -2.95% |
| Apr 30, 2024 | $25.49 | $24.72 | $0.77 | 785,192.0 | -2.68% |
| Apr 29, 2024 | $25.60 | $24.97 | $0.63 | 479,833.0 | +1.32% |
| Apr 26, 2024 | $25.15 | $23.91 | $1.24 | 376,281.0 | +4.02% |
| Apr 25, 2024 | $24.45 | $23.65 | $0.80 | 479,714.0 | -2.51% |
| Apr 24, 2024 | $25.72 | $24.56 | $1.16 | 347,495.0 | -3.25% |
| Apr 23, 2024 | $25.82 | $24.21 | $1.61 | 598,921.0 | +5.53% |
| Apr 22, 2024 | $24.93 | $24.16 | $0.775 | 500,963.0 | -2.26% |
| Apr 19, 2024 | $24.82 | $24.03 | $0.79 | 314,077.0 | +3.03% |
| Apr 18, 2024 | $24.41 | $23.82 | $0.595 | 505,992.0 | +0.38% |
| Apr 17, 2024 | $25.02 | $23.89 | $1.13 | 597,643.0 | -3.54% |
| Apr 16, 2024 | $25.02 | $24.46 | $0.56 | 283,124.0 | -0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.88 | $17.64 | $7.24 | 11,101,864.0 | -20.84% |
| 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% |
Owens & Minor, Inc. Stock (OMI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.43 | $18.62 | $3.81 | 16,278,134.0 | -5.24% |
| Nov, 2022 | $22.13 | $17.03 | $5.10 | 17,970,850.0 | +21.24% |
| Oct, 2022 | $25.48 | $14.10 | $11.38 | 25,770,802.0 | -29.46% |
| Sep, 2022 | $29.41 | $24.09 | $5.32 | 15,936,485.0 | -18.33% |
| Aug, 2022 | $37.03 | $29.18 | $7.85 | 14,829,422.0 | -16.66% |
| Jul, 2022 | $36.25 | $30.01 | $6.24 | 10,628,004.0 | +12.59% |
| Jun, 2022 | $35.51 | $29.50 | $6.01 | 13,657,453.0 | -9.83% |
| May, 2022 | $39.92 | $32.73 | $7.19 | 18,117,634.0 | -1.72% |
| Apr, 2022 | $44.84 | $35.29 | $9.55 | 15,910,391.0 | -19.38% |
| Mar, 2022 | $47.24 | $38.21 | $9.03 | 16,528,815.0 | -0.29% |
| Feb, 2022 | $44.26 | $35.73 | $8.53 | 17,607,986.0 | +4.89% |
| Jan, 2022 | $49.11 | $39.86 | $9.25 | 17,899,830.0 | -3.24% |
0.04%
0.00%
Cap:
|
Volume (24h):