5.265
price down icon0.85%   -0.045
 
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 October 23, 2025, is $5.265.
  • 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 116.67% to $5.265 now.
  • The 52-week high stock price for OMI is $15.54, representing a 195.16% increase from the current share price, occurred on January 27, 2025.
  • The 52-week low stock price for OMI is $4.34, indicating a -17.57% decrease from the current share price, occurred on October 10, 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
Oct 23, 2025 $5.34 $5.16 $0.1849 283,394.0 -0.85%
Oct 22, 2025 $5.38 $5.01 $0.369 1,940,901.0 +4.94%
Oct 21, 2025 $5.12 $4.87 $0.245 1,325,181.0 +2.43%
Oct 20, 2025 $5.09 $4.73 $0.3553 1,290,841.0 +2.92%
Oct 17, 2025 $4.99 $4.57 $0.42 1,718,493.0 +4.58%
Oct 16, 2025 $4.67 $4.47 $0.20 1,964,808.0 +4.32%
Oct 15, 2025 $4.68 $4.35 $0.33 1,597,954.0 -3.93%
Oct 14, 2025 $4.65 $4.46 $0.19 1,421,708.0 -0.22%
Oct 13, 2025 $4.66 $4.50 $0.16 1,005,939.0 +1.77%
Oct 10, 2025 $4.67 $4.34 $0.33 2,069,379.0 -1.53%
Oct 09, 2025 $4.90 $4.58 $0.325 1,651,487.0 -2.97%
Oct 08, 2025 $5.18 $4.61 $0.575 3,507,873.0 -0.84%
Oct 07, 2025 $4.77 $4.60 $0.17 3,865,118.0 +2.59%
Oct 06, 2025 $4.80 $4.61 $0.19 1,299,499.0 -2.52%
Oct 03, 2025 $4.96 $4.75 $0.215 1,083,831.0 -1.65%
Oct 02, 2025 $5.09 $4.83 $0.265 1,147,901.0 -3.59%
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%

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 $5.38 $4.34 $1.04 28,821,202.0 +9.69%
Sep, 2025 $5.69 $4.59 $1.10 60,152,482.0 -2.04%
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%
$2.57
price down icon 0.58%
$2.3945
price up icon 3.21%
$1.39
price up icon 0.00%
$1.035
price up icon 1.47%
medical_distribution AHG
$1.65
price up icon 7.79%
Cap:     |  Volume (24h):