Get the Stockscreener App
5.02
4.58%
0.22
After Hours:
5.09
0.07
+1.39%
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 October 01, 2025, is $5.02.
- 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 106.58% to $5.02 now.
- The 52-week high stock price for OMI is $15.54, representing a 209.56% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for OMI is $4.56, indicating a -9.16% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $5.08 | $4.78 | $0.305 | 1,646,895.0 | +4.58% |
| Sep 30, 2025 | $4.82 | $4.62 | $0.20 | 1,907,881.0 | +2.56% |
| Sep 29, 2025 | $4.79 | $4.59 | $0.195 | 1,111,835.0 | -1.89% |
| Sep 26, 2025 | $4.89 | $4.63 | $0.255 | 1,860,857.0 | -1.45% |
| Sep 25, 2025 | $5.28 | $4.81 | $0.47 | 2,270,754.0 | -8.33% |
| Sep 24, 2025 | $5.53 | $5.26 | $0.265 | 1,517,798.0 | +0.00% |
| Sep 23, 2025 | $5.62 | $5.25 | $0.3689 | 2,504,918.0 | -2.22% |
| Sep 22, 2025 | $5.49 | $5.17 | $0.315 | 3,362,211.0 | +3.05% |
| Sep 19, 2025 | $5.63 | $5.11 | $0.5169 | 16,354,983.0 | -5.59% |
| Sep 18, 2025 | $5.69 | $5.26 | $0.43 | 2,457,039.0 | +2.97% |
| Sep 17, 2025 | $5.63 | $4.90 | $0.735 | 3,469,767.0 | +8.67% |
| Sep 16, 2025 | $5.24 | $4.93 | $0.305 | 2,098,168.0 | -4.62% |
| Sep 15, 2025 | $5.34 | $5.15 | $0.1893 | 2,414,460.0 | -2.62% |
| Sep 12, 2025 | $5.50 | $5.25 | $0.255 | 1,468,207.0 | -2.38% |
| Sep 11, 2025 | $5.57 | $5.24 | $0.33 | 1,910,955.0 | -0.18% |
| Sep 10, 2025 | $5.62 | $5.40 | $0.22 | 2,002,962.0 | -0.90% |
| Sep 09, 2025 | $5.54 | $5.20 | $0.345 | 1,985,443.0 | +2.79% |
| Sep 08, 2025 | $5.65 | $5.10 | $0.5475 | 3,299,811.0 | -4.27% |
| Sep 05, 2025 | $5.66 | $5.24 | $0.42 | 1,563,847.0 | +4.07% |
| Sep 04, 2025 | $5.56 | $5.25 | $0.31 | 1,425,438.0 | -1.46% |
| Sep 03, 2025 | $5.58 | $5.18 | $0.405 | 2,191,722.0 | +2.81% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.08 | $4.78 | $0.305 | 1,646,895.0 | +0.00% |
| Sep, 2025 | $5.69 | $4.59 | $1.10 | 61,799,377.0 | +2.45% |
| Aug, 2025 | $7.10 | $4.56 | $2.54 | 43,333,377.0 | -29.29% |
| Jul, 2025 | $9.55 | $6.84 | $2.71 | 19,972,032.0 | -23.85% |
| Jun, 2025 | $9.14 | $6.17 | $2.97 | 30,659,102.0 | +37.88% |
| May, 2025 | $8.60 | $6.35 | $2.25 | 26,411,204.0 | -6.52% |
| Apr, 2025 | $9.40 | $6.23 | $3.17 | 33,551,067.0 | -21.82% |
| 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% |
0.83%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):