7.61
price up icon14.26%   0.95
pre-market  Pre-market:  7.68   0.07   +0.92%
loading

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 June 05, 2025, is $7.61.
  • 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 213.17% to $7.61 now.
  • The 52-week high stock price for OMI is $17.78, representing a 133.64% increase from the current share price, occurred on June 06, 2024.
  • The 52-week low stock price for OMI is $6.07, indicating a -20.24% 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:
Date High Low High - Low Volume % Change
Jun 05, 2025 $8.50 $6.75 $1.75 3,244,255.0 +14.26%
Jun 04, 2025 $6.79 $6.62 $0.165 925,813.0 -0.45%
Jun 03, 2025 $6.69 $6.17 $0.52 1,078,712.0 +5.35%
Jun 02, 2025 $6.52 $6.30 $0.22 843,506.0 -3.79%
May 30, 2025 $6.75 $6.35 $0.405 1,518,516.0 +1.54%
May 29, 2025 $6.73 $6.35 $0.38 1,184,108.0 -0.31%
May 28, 2025 $6.70 $6.46 $0.245 1,085,606.0 -1.06%
May 27, 2025 $6.71 $6.51 $0.20 1,595,146.0 +2.17%
May 23, 2025 $6.84 $6.41 $0.43 1,127,347.0 -6.25%
May 22, 2025 $7.08 $6.67 $0.41 1,308,056.0 +0.15%
May 21, 2025 $7.18 $6.82 $0.3644 1,789,942.0 -5.89%
May 20, 2025 $7.47 $6.94 $0.53 1,071,581.0 +2.96%
May 19, 2025 $7.34 $6.88 $0.465 1,211,923.0 -3.93%
May 16, 2025 $7.51 $7.07 $0.44 799,721.0 +4.09%
May 15, 2025 $7.12 $6.85 $0.27 782,581.0 +1.29%
May 14, 2025 $7.40 $6.99 $0.41 1,027,410.0 -3.18%
May 13, 2025 $7.43 $7.08 $0.35 1,368,668.0 +1.12%
May 12, 2025 $7.64 $7.07 $0.575 1,172,456.0 +2.00%
May 09, 2025 $7.42 $6.84 $0.575 1,798,096.0 +0.29%
May 08, 2025 $8.60 $6.83 $1.77 1,826,035.0 -9.92%
May 07, 2025 $7.87 $7.54 $0.33 922,239.0 +0.65%

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
Jun, 2025 $8.50 $6.17 $2.33 9,336,541.0 +15.30%
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%
medical_distribution AHG
$1.45
price up icon 0.00%
medical_distribution YI
$8.3584
price up icon 1.93%
$1.93
price down icon 8.53%
$1.81
price up icon 0.00%
$2.13
price down icon 0.93%
Cap:     |  Volume (24h):