Get the Stockscreener App
6.645
2.63%
0.175
After Hours:
6.65
0.005
+0.08%
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 April 23, 2025, is $6.645.
- 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 173.46% to $6.645 now.
- The 52-week high stock price for OMI is $25.72, representing a 287.06% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for OMI is $6.07, indicating a -8.65% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $6.91 | $6.60 | $0.305 | 1,102,814.0 | +2.70% |
| Apr 22, 2025 | $6.68 | $6.29 | $0.3924 | 1,084,759.0 | -0.61% |
| Apr 21, 2025 | $6.88 | $6.23 | $0.65 | 1,322,917.0 | -6.06% |
| Apr 17, 2025 | $7.00 | $6.61 | $0.39 | 1,174,379.0 | +2.36% |
| Apr 16, 2025 | $6.96 | $6.60 | $0.365 | 1,812,823.0 | +1.80% |
| Apr 15, 2025 | $7.01 | $6.54 | $0.475 | 1,456,310.0 | -3.90% |
| Apr 14, 2025 | $7.02 | $6.68 | $0.34 | 1,222,929.0 | +0.29% |
| Apr 11, 2025 | $7.22 | $6.67 | $0.555 | 1,491,192.0 | -1.43% |
| Apr 10, 2025 | $7.47 | $6.97 | $0.495 | 2,060,326.0 | -6.04% |
| Apr 09, 2025 | $7.78 | $7.04 | $0.74 | 6,739,477.0 | -4.12% |
| Apr 08, 2025 | $8.52 | $7.75 | $0.77 | 1,191,563.0 | -4.43% |
| Apr 07, 2025 | $8.41 | $7.52 | $0.89 | 1,726,467.0 | -0.37% |
| Apr 04, 2025 | $8.42 | $7.71 | $0.71 | 2,005,811.0 | -5.01% |
| Apr 03, 2025 | $9.00 | $8.34 | $0.66 | 1,250,313.0 | -6.22% |
| Apr 02, 2025 | $9.22 | $8.88 | $0.34 | 900,531.0 | +1.33% |
| Apr 01, 2025 | $9.40 | $8.93 | $0.47 | 1,257,166.0 | +0.11% |
| Mar 31, 2025 | $9.04 | $8.37 | $0.67 | 1,526,405.0 | +5.24% |
| Mar 28, 2025 | $8.87 | $8.40 | $0.47 | 1,164,062.0 | +0.94% |
| Mar 27, 2025 | $8.84 | $8.47 | $0.37 | 876,358.0 | -3.30% |
| Mar 26, 2025 | $9.08 | $8.78 | $0.30 | 816,911.0 | -0.23% |
| Mar 25, 2025 | $9.43 | $8.80 | $0.625 | 1,036,224.0 | -4.96% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $9.40 | $6.23 | $3.17 | 27,799,777.0 | -26.41% |
| Mar, 2025 | $10.43 | $8.37 | $2.06 | 29,298,346.0 | -5.74% |
| 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% |
3.99%
11.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):