Dark

OMI
Owens & Minor, Inc.
stock NYSE

Inactive

Dec 31, 2025

2.80USD+2.190%(+0.06)1,266,764

Pre-market

0.00USD-100.000%(-2.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	2.7400	2.8200	2.6900	2.8000	+2.190%	1,266,764	0.000%
2025-12-30	2.7500	2.7900	2.6850	2.7400	-0.725%	1,511,042	+2.190%
2025-12-29	2.7600	2.7700	2.6700	2.7600	-0.361%	1,414,583	+1.449%
2025-12-26	2.7100	2.7900	2.6650	2.7700	+2.214%	897,458	+1.083%
2025-12-24	2.6600	2.7200	2.6050	2.7100	+1.880%	1,140,417	+3.321%
2025-12-23	2.6500	2.7000	2.6000	2.6600	-0.746%	2,790,330	+5.263%
2025-12-22	2.8200	2.9500	2.6700	2.6800	-5.634%	2,743,117	+4.478%
2025-12-19	3.1500	3.2100	2.8200	2.8400	-9.841%	3,452,837	-1.408%
2025-12-18	3.1500	3.2800	3.1300	3.1500	+1.286%	2,088,731	-11.111%
2025-12-17	3.0900	3.2200	3.0600	3.1100	+0.323%	2,321,008	-9.968%
2025-12-16	3.0000	3.1100	2.9450	3.1000	+2.990%	836,105	-9.677%
2025-12-15	3.0000	3.1600	2.9800	3.0100	0.000%	2,828,794	-6.977%
2025-12-12	2.9800	3.1200	2.9324	3.0100	+2.034%	2,150,299	-6.977%
2025-12-11	2.7800	2.9600	2.7700	2.9500	+6.884%	1,706,703	-5.085%
2025-12-10	2.5000	2.8250	2.4500	2.7600	+10.843%	2,220,255	+1.449%
2025-12-09	2.5200	2.5700	2.3800	2.4900	-1.581%	2,378,523	+12.450%
2025-12-08	2.6100	2.6400	2.5250	2.5300	-2.317%	1,160,538	+10.672%
2025-12-05	2.5800	2.6700	2.5400	2.5900	+1.569%	1,983,089	+8.108%
2025-12-04	2.6000	2.6000	2.4500	2.5500	-1.923%	2,376,107	+9.804%
2025-12-03	2.6700	2.7451	2.6000	2.6000	-2.985%	1,590,365	+7.692%
2025-12-02	2.6800	2.8350	2.6600	2.6800	+0.375%	1,515,141	+4.478%
2025-12-01	2.6900	2.7700	2.6200	2.6700	-1.838%	2,003,588	+4.869%
2025-11-28	2.7600	2.7850	2.6800	2.7200	-1.091%	722,601	+2.941%
2025-11-26	2.7500	2.7950	2.7150	2.7500	0.000%	1,105,962	+1.818%
2025-11-25	2.7200	2.8800	2.6500	2.7500	+0.733%	2,074,519	+1.818%
2025-11-24	2.7100	2.7350	2.6300	2.7300	+1.487%	3,408,631	+2.564%
2025-11-21	2.6000	2.7400	2.5800	2.6900	+3.462%	1,857,390	+4.089%
2025-11-20	2.8000	2.8600	2.5800	2.6000	-4.762%	1,042,293	+7.692%
2025-11-19	2.8800	2.9200	2.7300	2.7300	-5.536%	1,275,777	+2.564%
2025-11-18	2.8800	2.9100	2.7900	2.8900	0.000%	1,867,872	-3.114%
2025-11-17	2.7800	2.9850	2.7450	2.8900	+3.214%	2,052,912	-3.114%
2025-11-14	2.9100	2.9400	2.7900	2.8000	-4.437%	1,436,810	0.000%
2025-11-13	2.9000	3.1250	2.8900	2.9300	-0.340%	1,609,087	-4.437%
2025-11-12	2.8700	3.0300	2.8500	2.9400	+3.158%	2,441,114	-4.762%
2025-11-11	2.9300	3.0150	2.8500	2.8500	-3.390%	2,200,586	-1.754%
2025-11-10	3.2500	3.2950	2.9500	2.9500	-7.233%	2,669,307	-5.085%
2025-11-07	3.1100	3.2000	3.0500	3.1800	+1.923%	2,257,981	-11.950%
2025-11-06	3.3500	3.3550	3.1029	3.1200	-6.866%	2,376,836	-10.256%
2025-11-05	3.4800	3.5900	3.3500	3.3500	-4.011%	2,549,841	-16.418%
2025-11-04	3.3600	3.5550	3.2700	3.4900	+1.159%	2,399,649	-19.771%
2025-11-03	3.8300	3.8800	3.3900	3.4500	-13.098%	3,803,585	-18.841%
2025-10-31	4.9800	5.1200	3.7600	3.9700	-19.960%	6,854,932	-29.471%
2025-10-30	5.1500	5.2400	4.9400	4.9600	-4.981%	1,321,096	-43.548%
2025-10-29	5.2500	5.3800	5.1650	5.2200	-1.136%	885,669	-46.360%
2025-10-28	5.5200	5.5200	5.2700	5.2800	-3.650%	1,110,270	-46.970%
2025-10-27	5.5400	5.6000	5.4200	5.4800	-0.544%	1,147,121	-48.905%
2025-10-24	5.3200	5.5300	5.2550	5.5100	+4.753%	1,202,752	-49.183%
2025-10-23	5.2300	5.4700	5.1601	5.2600	-0.942%	1,492,623	-46.768%
2025-10-22	5.0900	5.3790	5.0100	5.3100	+4.941%	1,941,970	-47.269%
2025-10-21	4.9500	5.1150	4.8700	5.0600	+2.429%	1,325,759	-44.664%
2025-10-20	4.8700	5.0855	4.7302	4.9400	+2.917%	1,291,091	-43.320%
2025-10-17	4.5800	4.9900	4.5700	4.8000	+4.575%	1,719,145	-41.667%
2025-10-16	4.5000	4.6700	4.4700	4.5900	+4.318%	1,965,134	-38.998%
2025-10-15	4.5500	4.6800	4.3500	4.4000	-3.930%	1,597,975	-36.364%
2025-10-14	4.4800	4.6500	4.4600	4.5800	-0.218%	1,421,766	-38.865%
2025-10-13	4.5600	4.6550	4.4950	4.5900	+1.774%	1,005,984	-38.998%
2025-10-10	4.5800	4.6700	4.3400	4.5100	-1.528%	2,070,967	-37.916%
2025-10-09	4.7700	4.9000	4.5750	4.5800	-2.966%	1,654,466	-38.865%
2025-10-08	4.6100	5.1850	4.6100	4.7200	-0.840%	3,515,252	-40.678%
2025-10-07	4.6300	4.7700	4.6000	4.7600	+2.586%	4,334,311	-41.176%
2025-10-06	4.8000	4.8000	4.6100	4.6400	-2.521%	1,300,510	-39.655%
2025-10-03	4.8900	4.9600	4.7450	4.7600	-1.653%	1,089,299	-41.176%
2025-10-02	4.9800	5.0900	4.8250	4.8400	-3.586%	1,151,317	-42.149%
2025-10-01	4.8000	5.0800	4.7750	5.0200	+4.583%	1,647,740	-44.223%
2025-09-30	4.6200	4.8200	4.6200	4.8000	+2.564%	1,907,951	-41.667%
2025-09-29	4.7900	4.7900	4.5950	4.6800	-1.887%	1,114,159	-40.171%
2025-09-26	4.8300	4.8900	4.6350	4.7700	-1.446%	1,846,939	-41.300%
2025-09-25	5.1700	5.2800	4.8100	4.8400	-8.333%	2,275,198	-42.149%
2025-09-24	5.2900	5.5250	5.2600	5.2800	0.000%	1,519,725	-46.970%
2025-09-23	5.4900	5.6200	5.2511	5.2800	-2.222%	2,506,017	-46.970%
2025-09-22	5.2300	5.4850	5.1700	5.4000	+3.053%	3,363,799	-48.148%
2025-09-19	5.5400	5.6269	5.1100	5.2400	-5.586%	16,382,126	-46.565%
2025-09-18	5.3800	5.6900	5.2600	5.5500	+2.968%	2,457,350	-49.550%
2025-09-17	4.9800	5.6350	4.9000	5.3900	+8.669%	3,477,193	-48.052%
2025-09-16	5.2400	5.2400	4.9350	4.9600	-4.615%	2,098,513	-43.548%
2025-09-15	5.2800	5.3393	5.1500	5.2000	-2.622%	2,416,669	-46.154%
2025-09-12	5.5000	5.5000	5.2450	5.3400	-2.377%	1,468,311	-47.566%
2025-09-11	5.5700	5.5700	5.2400	5.4700	-0.182%	1,911,057	-48.812%
2025-09-10	5.5900	5.6200	5.4000	5.4800	-0.904%	2,003,233	-48.905%
2025-09-09	5.4200	5.5400	5.1950	5.5300	+2.788%	1,985,468	-49.367%
2025-09-08	5.5400	5.6490	5.1015	5.3800	-4.270%	3,299,818	-47.955%
2025-09-05	5.4500	5.6550	5.2350	5.6200	+4.074%	1,564,973	-50.178%
2025-09-04	5.5600	5.5600	5.2500	5.4000	-1.460%	1,425,728	-48.148%
2025-09-03	5.2400	5.5850	5.1800	5.4800	+2.814%	2,193,180	-48.905%
2025-09-02	4.8100	5.3800	4.7600	5.3300	+8.776%	2,973,757	-47.467%
2025-08-29	4.9500	4.9900	4.8150	4.9000	-1.210%	1,157,824	-42.857%
2025-08-28	4.8900	5.0292	4.7500	4.9600	+1.431%	1,789,873	-43.548%
2025-08-27	5.0000	5.0000	4.7750	4.8900	-2.395%	1,829,741	-42.740%
2025-08-26	5.1300	5.1684	4.9100	5.0100	-2.339%	1,636,885	-44.112%
2025-08-25	5.0000	5.1600	4.8900	5.1300	+1.584%	1,391,904	-45.419%
2025-08-22	5.1100	5.3400	4.9800	5.0500	-0.591%	1,827,676	-44.554%
2025-08-21	5.2600	5.3500	5.0750	5.0800	-4.869%	1,155,524	-44.882%
2025-08-20	5.3100	5.5150	5.2100	5.3400	-0.373%	1,102,955	-47.566%
2025-08-19	5.4900	5.6200	5.3100	5.3600	-1.651%	1,413,561	-47.761%
2025-08-18	5.7000	5.8500	5.4200	5.4500	-4.049%	2,068,189	-48.624%
2025-08-15	5.7500	5.8193	5.4800	5.6800	+5.185%	2,877,356	-50.704%
2025-08-14	5.1400	5.4350	4.9600	5.4000	+1.313%	2,572,228	-48.148%
2025-08-13	5.5700	5.6978	5.2500	5.3300	-2.559%	2,783,089	-47.467%
2025-08-12	4.6500	5.4700	4.6400	5.4700	+18.143%	4,696,797	-48.812%
2025-08-11	5.9200	6.1250	4.5600	4.6300	-34.697%	6,060,075	-39.525%
2025-08-08	6.6800	7.1000	6.4450	7.0900	+12.361%	1,696,931	-60.508%
2025-08-07	6.5800	6.7000	6.3000	6.3100	-1.866%	912,645	-55.626%
2025-08-06	6.5300	6.6448	6.3150	6.4300	-1.229%	1,256,946	-56.454%
2025-08-05	6.8600	6.8850	6.0700	6.5100	-5.652%	2,646,754	-56.989%
2025-08-04	6.5200	7.0300	6.5200	6.9000	+5.023%	1,294,632	-59.420%
2025-08-01	6.7700	6.8650	6.3200	6.5700	-5.195%	1,227,105	-57.382%
2025-07-31	7.0500	7.2400	6.8400	6.9300	-2.532%	1,380,215	-59.596%
2025-07-30	7.3900	7.4350	7.0900	7.1100	-4.564%	838,496	-60.619%
2025-07-29	7.8100	7.8700	7.4400	7.4500	-5.337%	817,541	-62.416%
2025-07-28	7.7900	7.9400	7.6800	7.8700	-0.127%	710,877	-64.422%
2025-07-25	7.9500	7.9950	7.6800	7.8800	-0.756%	546,104	-64.467%
2025-07-24	8.1000	8.1750	7.9350	7.9400	-3.641%	544,379	-64.736%
2025-07-23	8.3100	8.4000	8.1200	8.2400	+1.728%	1,014,500	-66.019%
2025-07-22	7.8800	8.3270	7.8100	8.1000	+4.651%	798,682	-65.432%
2025-07-21	7.8400	7.8900	7.6800	7.7400	-0.129%	845,757	-63.824%
2025-07-18	7.9900	8.0700	7.7500	7.7500	-3.004%	1,004,924	-63.871%
2025-07-17	7.9200	8.2300	7.9100	7.9900	+0.757%	841,681	-64.956%
2025-07-16	7.8000	7.9900	7.6200	7.9300	+2.059%	652,071	-64.691%
2025-07-15	8.0300	8.2570	7.7500	7.7700	-2.509%	707,425	-63.964%
2025-07-14	8.0700	8.0700	7.8300	7.9700	-1.847%	730,840	-64.868%
2025-07-11	8.1300	8.2600	7.9950	8.1200	-1.932%	712,318	-65.517%
2025-07-10	8.6400	8.7300	8.2200	8.2800	-4.056%	859,090	-66.184%
2025-07-09	9.0800	9.0800	8.3950	8.6300	-4.004%	1,434,899	-67.555%
2025-07-08	8.7000	9.0700	8.5800	8.9900	+3.811%	1,034,715	-68.854%
2025-07-07	9.1100	9.2800	8.6310	8.6600	-5.972%	1,084,258	-67.667%
2025-07-03	9.4200	9.4200	9.1800	9.2100	-0.861%	606,324	-69.598%
2025-07-02	9.4500	9.5200	9.1900	9.2900	-1.380%	1,272,358	-69.860%
2025-07-01	8.9300	9.5500	8.6204	9.4200	+3.516%	1,834,754	-70.276%
2025-06-30	8.7700	9.1399	8.5600	9.1000	+2.593%	1,983,872	-69.231%
2025-06-27	8.3900	9.0200	8.2500	8.8700	+6.483%	4,078,254	-68.433%
2025-06-26	7.9300	8.3551	7.8102	8.3300	+5.980%	997,352	-66.387%
2025-06-25	7.4800	8.0500	7.3800	7.8600	+5.080%	947,753	-64.377%
2025-06-24	7.4100	7.4900	7.2200	7.4800	+2.747%	1,489,264	-62.567%
2025-06-23	7.2300	7.3700	7.0300	7.2800	-0.817%	1,015,892	-61.538%
2025-06-20	7.5000	7.5250	7.2750	7.3400	-1.609%	2,898,004	-61.853%
2025-06-18	7.5600	7.6999	7.4500	7.4600	-1.061%	1,467,792	-62.466%
2025-06-17	7.7800	7.9100	7.4844	7.5400	-4.798%	1,481,024	-62.865%
2025-06-16	7.8700	8.0400	7.6805	7.9200	+1.669%	730,379	-64.646%
2025-06-13	7.7900	7.9700	7.7500	7.7900	-2.258%	826,616	-64.056%
2025-06-12	7.7500	7.9850	7.7500	7.9700	+1.529%	886,740	-64.868%
2025-06-11	8.2100	8.2500	7.7400	7.8500	-3.563%	1,034,687	-64.331%
2025-06-10	8.1100	8.2100	7.9100	8.1400	+2.648%	1,662,687	-65.602%
2025-06-09	8.0800	8.1200	7.7100	7.9300	-0.999%	1,634,125	-64.691%
2025-06-06	7.6700	8.0600	7.5200	8.0100	+5.256%	1,432,807	-65.044%
2025-06-05	6.9000	8.5000	6.7450	7.6100	+14.264%	3,244,597	-63.206%
2025-06-04	6.7100	6.7850	6.6200	6.6600	-0.448%	925,813	-57.958%
2025-06-03	6.3300	6.6900	6.1700	6.6900	+5.354%	1,078,863	-58.146%
2025-06-02	6.4400	6.5200	6.3000	6.3500	-3.788%	844,563	-55.906%
2025-05-30	6.4500	6.7550	6.3500	6.6000	+1.538%	1,518,547	-57.576%
2025-05-29	6.5900	6.7300	6.3500	6.5000	-0.307%	1,184,153	-56.923%
2025-05-28	6.6100	6.7000	6.4550	6.5200	-1.062%	1,085,606	-57.055%
2025-05-27	6.6300	6.7100	6.5100	6.5900	+2.171%	1,595,146	-57.511%
2025-05-23	6.7500	6.8400	6.4100	6.4500	-6.250%	1,127,353	-56.589%
2025-05-22	6.7800	7.0800	6.6700	6.8800	+0.146%	1,308,156	-59.302%
2025-05-21	7.0700	7.1794	6.8150	6.8700	-5.890%	1,789,967	-59.243%
2025-05-20	7.0000	7.4700	6.9400	7.3000	+2.962%	1,071,582	-61.644%
2025-05-19	7.2300	7.3400	6.8750	7.0900	-3.930%	1,211,943	-60.508%
2025-05-16	7.1000	7.5100	7.0700	7.3800	+4.090%	799,781	-62.060%
2025-05-15	6.9500	7.1200	6.8500	7.0900	+1.286%	782,581	-60.508%
2025-05-14	7.2200	7.4000	6.9900	7.0000	-3.181%	1,028,413	-60.000%
2025-05-13	7.1500	7.4300	7.0800	7.2300	+1.119%	1,369,168	-61.272%
2025-05-12	7.4000	7.6400	7.0650	7.1500	+1.997%	1,172,463	-60.839%
2025-05-09	7.0500	7.4150	6.8400	7.0100	+0.286%	1,798,096	-60.057%
2025-05-08	8.3400	8.6000	6.8300	6.9900	-9.923%	1,828,534	-59.943%
2025-05-07	7.6800	7.8700	7.5400	7.7600	+0.649%	922,740	-63.918%
2025-05-06	8.0600	8.1100	7.6800	7.7100	-5.746%	1,343,399	-63.684%
2025-05-05	7.5200	8.2350	7.3617	8.1800	+8.921%	1,356,566	-65.770%
2025-05-02	7.0500	7.5100	6.9800	7.5100	+7.747%	1,009,469	-62.716%
2025-05-01	7.1500	7.1800	6.8400	6.9700	-1.275%	1,112,752	-59.828%
2025-04-30	6.9300	7.0800	6.7200	7.0600	+0.857%	1,308,554	-60.340%
2025-04-29	6.8500	7.1500	6.7200	7.0000	+2.041%	1,268,714	-60.000%
2025-04-28	6.9400	7.0750	6.7700	6.8600	-1.295%	1,063,972	-59.184%
2025-04-25	6.8900	6.9500	6.6300	6.9500	-0.287%	980,968	-59.712%
2025-04-24	6.7300	7.0400	6.6400	6.9700	+4.812%	1,129,331	-59.828%
2025-04-23	6.6800	6.9050	6.6000	6.6500	+2.782%	1,103,213	-57.895%
2025-04-22	6.5600	6.6774	6.2850	6.4700	-0.614%	1,088,444	-56.723%
2025-04-21	6.8500	6.8800	6.2300	6.5100	-6.061%	1,322,973	-56.989%
2025-04-17	6.6500	7.0000	6.6100	6.9300	+2.363%	1,174,385	-59.596%
2025-04-16	6.6200	6.9650	6.6000	6.7700	+1.805%	1,812,838	-58.641%
2025-04-15	6.8900	7.0150	6.5400	6.6500	-3.902%	1,456,810	-57.895%
2025-04-14	7.0000	7.0200	6.6800	6.9200	+0.290%	1,222,930	-59.538%
2025-04-11	7.1500	7.2250	6.6700	6.9000	-1.429%	1,491,212	-59.420%
2025-04-10	7.3800	7.4700	6.9750	7.0000	-6.040%	2,199,544	-60.000%
2025-04-09	7.5400	7.7800	7.0400	7.4500	-4.118%	6,740,371	-62.416%
2025-04-08	8.7800	9.8000	7.7500	7.7700	-4.428%	1,391,744	-63.964%
2025-04-07	7.8600	8.4100	7.5200	8.1300	-0.368%	2,078,899	-65.560%
2025-04-04	8.2000	8.4200	7.7100	8.1600	-5.006%	2,005,842	-65.686%
2025-04-03	8.9400	9.0000	8.3400	8.5900	-6.223%	1,250,328	-67.404%
2025-04-02	9.0100	9.2200	8.8800	9.1600	+1.327%	901,099	-69.432%
2025-04-01	9.1400	9.4000	8.9300	9.0400	+0.111%	1,257,191	-69.027%
2025-03-31	8.3900	9.0400	8.3700	9.0300	+5.245%	1,526,407	-68.992%
2025-03-28	8.5100	8.8700	8.4000	8.5800	+0.941%	1,423,134	-67.366%
2025-03-27	8.6800	8.8400	8.4700	8.5000	-3.299%	931,539	-67.059%
2025-03-26	8.8000	9.0800	8.7800	8.7900	-0.227%	816,996	-68.146%
2025-03-25	9.3600	9.4300	8.8050	8.8100	-4.962%	1,036,442	-68.218%
2025-03-24	9.0800	9.4200	8.9800	9.2700	+3.000%	1,150,467	-69.795%
2025-03-21	9.3700	9.3700	8.9400	9.0000	-5.660%	3,151,893	-68.889%
2025-03-20	9.9500	10.0550	9.4900	9.5400	-5.451%	868,560	-70.650%
2025-03-19	9.7900	10.1690	9.7000	10.0900	+2.959%	905,563	-72.250%
2025-03-18	9.8300	10.0900	9.7050	9.8000	-0.709%	1,131,704	-71.429%
2025-03-17	9.4400	9.9050	9.3850	9.8700	+5.112%	1,061,771	-71.631%
2025-03-14	9.4800	9.5800	9.3509	9.3900	+1.514%	1,045,485	-70.181%
2025-03-13	9.4700	9.5800	9.2100	9.2500	-1.805%	1,073,623	-69.730%
2025-03-12	9.6400	9.6600	9.1600	9.4200	-1.258%	1,102,554	-70.276%
2025-03-11	9.5900	9.7400	9.4600	9.5400	-1.242%	1,366,310	-70.650%
2025-03-10	9.7400	9.8900	9.5550	9.6600	-3.400%	1,471,144	-71.014%
2025-03-07	9.9200	10.4300	9.8000	10.0000	+0.301%	1,402,036	-72.000%
2025-03-06	9.7500	10.1700	9.5000	9.9700	+2.361%	1,494,376	-71.916%
2025-03-05	9.9900	10.1400	9.5200	9.7400	+0.309%	1,761,113	-71.253%
2025-03-04	9.0800	10.0600	9.0800	9.7100	+4.185%	3,919,312	-71.164%
2025-03-03	9.4000	9.7400	8.8300	9.3200	-2.714%	3,263,097	-69.957%
2025-02-28	7.7400	9.8300	7.5700	9.5800	+39.042%	12,027,128	-70.772%
2025-02-27	6.8300	6.9850	6.7450	6.8900	+0.731%	1,734,629	-59.361%
2025-02-26	7.0100	7.3100	6.8300	6.8400	-2.979%	1,697,325	-59.064%
2025-02-25	6.5400	7.1000	6.5400	7.0500	+10.329%	3,164,527	-60.284%
2025-02-24	6.3100	6.6252	6.1700	6.3900	+2.733%	2,428,489	-56.182%
2025-02-21	6.4500	6.5192	6.0700	6.2200	-2.813%	2,213,645	-54.984%
2025-02-20	6.7500	6.8599	6.3000	6.4000	-6.433%	2,489,087	-56.250%
2025-02-19	6.9700	7.0192	6.7000	6.8400	-2.425%	2,109,933	-59.064%
2025-02-18	7.4000	7.5299	6.9800	7.0100	-5.906%	2,942,598	-60.057%
2025-02-14	7.7100	7.8100	7.4150	7.4500	-3.747%	1,536,343	-62.416%
2025-02-13	8.2800	8.3300	7.6400	7.7400	-5.495%	1,875,793	-63.824%
2025-02-12	8.2600	8.3500	8.0800	8.1900	-2.732%	972,560	-65.812%
2025-02-11	8.3100	8.5550	8.2829	8.4200	-0.473%	1,205,191	-66.746%
2025-02-10	8.6400	8.7499	8.3945	8.4600	-2.197%	1,056,053	-66.903%
2025-02-07	8.6100	8.7800	8.4325	8.6500	0.000%	1,259,404	-67.630%
2025-02-06	9.0000	9.0700	8.5700	8.6500	-2.809%	1,688,496	-67.630%
2025-02-05	9.2200	9.2500	8.7500	8.9000	-2.626%	2,467,012	-68.539%
2025-02-04	9.2300	9.3199	8.7600	9.1400	-0.975%	3,193,918	-69.365%
2025-02-03	12.8000	13.0000	8.7600	9.2300	-35.183%	6,115,528	-69.664%
2025-01-31	14.5700	14.7350	14.0950	14.2400	-2.466%	401,657	-80.337%
2025-01-30	15.0200	15.1300	14.3800	14.6000	-2.145%	300,165	-80.822%
2025-01-29	14.9500	15.1600	14.7750	14.9200	-0.401%	315,672	-81.233%
2025-01-28	15.1300	15.1800	14.9200	14.9800	-0.597%	361,523	-81.308%
2025-01-27	15.0300	15.5400	14.9250	15.0700	+0.870%	559,040	-81.420%
2025-01-24	14.7000	15.1800	14.6500	14.9400	+0.742%	305,194	-81.258%
2025-01-23	14.7700	15.1000	14.7600	14.8300	-0.135%	443,078	-81.119%
2025-01-22	14.8300	15.0150	14.6500	14.8500	-0.469%	342,214	-81.145%
2025-01-21	14.7900	15.0000	14.5900	14.9200	+2.332%	365,260	-81.233%
2025-01-17	14.7500	14.7500	14.3400	14.5800	+0.275%	313,438	-80.796%
2025-01-16	14.8400	14.8900	14.5100	14.5400	-2.872%	301,304	-80.743%
2025-01-15	15.3600	15.5300	14.8100	14.9700	+1.560%	381,209	-81.296%
2025-01-14	14.5900	14.7700	14.1500	14.7400	+1.167%	488,018	-81.004%
2025-01-13	13.8500	14.7100	13.6500	14.5700	+4.896%	771,518	-80.782%
2025-01-10	14.1000	14.2500	13.5300	13.8900	-3.609%	1,059,785	-79.842%
2025-01-08	13.7200	14.7700	13.4950	14.4100	+4.118%	1,018,509	-80.569%
2025-01-07	13.4400	13.9400	13.3700	13.8400	+3.593%	492,440	-79.769%
2025-01-06	13.2600	13.7900	13.1950	13.3600	+2.297%	569,487	-79.042%
2025-01-03	12.9300	13.1100	12.5600	13.0600	+1.634%	364,021	-78.560%
2025-01-02	13.3100	13.3550	12.7050	12.8500	-1.683%	346,933	-78.210%
2024-12-31	12.7800	13.3100	12.6900	13.0700	+3.239%	626,331	-78.577%
2024-12-30	12.8000	12.9300	12.4000	12.6600	-2.239%	481,507	-77.883%
2024-12-27	12.8600	13.0500	12.3500	12.9500	-0.154%	627,468	-78.378%
2024-12-26	12.5700	12.9850	12.4400	12.9700	+1.965%	331,493	-78.412%
2024-12-24	12.5500	12.7300	12.3000	12.7200	+1.274%	195,667	-77.987%
2024-12-23	12.4400	12.9000	12.3100	12.5600	+0.319%	593,533	-77.707%
2024-12-20	12.4800	13.2046	12.3000	12.5200	-0.792%	2,155,544	-77.636%
2024-12-19	12.5300	12.6600	12.0100	12.6200	+0.558%	720,478	-77.813%
2024-12-18	13.4100	13.5100	12.5000	12.5500	-5.426%	545,668	-77.689%
2024-12-17	13.3800	13.6100	12.8400	13.2700	-2.641%	583,674	-78.900%
2024-12-16	13.9000	14.0000	13.5100	13.6300	-2.224%	424,075	-79.457%
2024-12-13	14.2400	14.2400	13.7500	13.9400	-2.175%	293,844	-79.914%
2024-12-12	14.4700	14.5900	14.0100	14.2500	-1.384%	497,997	-80.351%
2024-12-11	14.2700	14.5900	13.9600	14.4500	+1.976%	432,152	-80.623%
2024-12-10	14.1200	14.3900	13.7950	14.1700	+0.141%	337,784	-80.240%
2024-12-09	14.0000	14.4600	13.8650	14.1500	+3.815%	459,190	-80.212%
2024-12-06	14.1500	14.3700	13.5700	13.6300	-1.730%	320,441	-79.457%
2024-12-05	14.7400	14.7400	13.8500	13.8700	-5.838%	464,601	-79.813%
2024-12-04	14.4000	14.8800	14.1800	14.7300	+2.720%	623,004	-80.991%
2024-12-03	14.1000	14.4300	13.9800	14.3400	+1.702%	550,188	-80.474%
2024-12-02	13.4700	14.1000	13.4450	14.1000	+4.677%	599,835	-80.142%
2024-11-29	13.4800	13.5600	13.3000	13.4700	+1.202%	189,362	-79.213%
2024-11-27	13.2600	13.7900	13.2300	13.3100	+0.910%	345,157	-78.963%
2024-11-26	13.5700	13.6587	12.8550	13.1900	-3.370%	456,901	-78.772%
2024-11-25	12.4900	14.0400	12.4900	13.6500	+10.526%	975,130	-79.487%
2024-11-22	12.2600	12.6300	12.0500	12.3500	+0.981%	482,173	-77.328%
2024-11-21	11.8200	12.2700	11.7500	12.2300	+2.860%	349,098	-77.105%
2024-11-20	12.4100	12.4600	11.7910	11.8900	-4.190%	532,754	-76.451%
2024-11-19	12.1200	12.4900	12.0800	12.4100	+1.223%	342,806	-77.438%
2024-11-18	12.2600	12.5800	12.2100	12.2600	0.000%	457,149	-77.162%
2024-11-15	12.4300	12.4300	12.0300	12.2600	-0.081%	431,285	-77.162%
2024-11-14	12.2100	12.3300	11.9800	12.2700	-0.081%	536,677	-77.180%
2024-11-13	12.8800	13.0147	12.2400	12.2800	-5.027%	628,301	-77.199%
2024-11-12	13.2400	13.3200	12.8400	12.9300	-3.291%	512,887	-78.345%
2024-11-11	13.0100	13.5600	12.9400	13.3700	+3.643%	675,944	-79.058%
2024-11-08	12.7400	13.0300	12.3400	12.9000	+1.097%	813,669	-78.295%
2024-11-07	13.7400	13.7400	12.5550	12.7600	-6.245%	962,261	-78.056%
2024-11-06	12.5800	13.6400	12.3900	13.6100	+15.339%	1,359,357	-79.427%
2024-11-05	11.8200	11.8900	11.4200	11.8000	-1.667%	1,273,270	-76.271%
2024-11-04	12.7400	13.1350	11.7530	12.0000	-10.180%	2,051,725	-76.667%
2024-11-01	13.0800	13.4500	12.9463	13.3600	+5.114%	1,603,373	-79.042%
2024-10-31	13.1400	13.2700	12.6900	12.7100	-4.075%	677,766	-77.970%
2024-10-30	12.6300	13.3150	12.6300	13.2500	+3.033%	597,034	-78.868%
2024-10-29	13.1900	13.3000	12.7300	12.8600	-3.381%	665,559	-78.227%
2024-10-28	13.5000	13.8100	13.2800	13.3100	-0.746%	724,285	-78.963%
2024-10-25	13.7800	13.9300	13.2900	13.4100	-1.974%	472,297	-79.120%
2024-10-24	13.2600	13.8400	13.1626	13.6800	+3.558%	718,282	-79.532%
2024-10-23	13.4000	13.5500	13.0600	13.2100	-2.076%	816,645	-78.804%
2024-10-22	13.6100	13.7300	13.1400	13.4900	-1.820%	610,760	-79.244%
2024-10-21	14.0400	14.1100	13.7000	13.7400	-1.927%	710,133	-79.622%
2024-10-18	14.0900	14.1399	13.8018	14.0100	-0.356%	496,891	-80.014%
2024-10-17	13.9300	14.1100	13.7300	14.0600	+0.214%	326,188	-80.085%
2024-10-16	14.0900	14.4200	13.9850	14.0300	+0.286%	352,026	-80.043%
2024-10-15	13.7100	14.2000	13.6600	13.9900	+2.792%	486,238	-79.986%
2024-10-14	13.5400	13.8500	13.2900	13.6100	+0.295%	389,566	-79.427%
2024-10-11	13.4600	13.6799	13.4600	13.5700	+0.817%	412,795	-79.366%
2024-10-10	13.3700	13.5650	13.2000	13.4600	-0.444%	591,164	-79.198%
2024-10-09	13.6500	13.8600	13.4000	13.5200	-0.661%	461,928	-79.290%
2024-10-08	13.3600	13.7800	13.1800	13.6100	+0.295%	637,032	-79.427%
2024-10-07	14.6300	14.6800	13.4800	13.5700	-7.561%	1,025,604	-79.366%
2024-10-04	14.8100	14.9500	14.5350	14.6800	+0.686%	378,098	-80.926%
2024-10-03	14.5200	14.6400	14.4000	14.5800	-1.353%	371,469	-80.796%
2024-10-02	14.5800	14.8150	14.4200	14.7800	+1.581%	566,350	-81.055%
2024-10-01	15.6600	15.6900	14.3350	14.5500	-7.266%	810,217	-80.756%
2024-09-30	16.1400	16.3800	15.6700	15.6900	-3.028%	779,661	-82.154%
2024-09-27	15.9400	16.3500	15.8350	16.1800	+2.861%	837,227	-82.695%
2024-09-26	14.8100	15.7600	14.7000	15.7300	+8.259%	1,184,992	-82.200%
2024-09-25	14.5000	14.6800	14.2700	14.5300	+0.138%	2,422,444	-80.730%
2024-09-24	15.1400	15.2500	14.5100	14.5100	-4.161%	856,985	-80.703%
2024-09-23	16.0300	16.1700	14.8300	15.1400	-4.660%	1,309,230	-81.506%
2024-09-20	15.8400	16.1500	15.5200	15.8800	-0.998%	6,734,513	-82.368%
2024-09-19	16.3400	16.4300	15.7500	16.0400	+1.455%	1,012,249	-82.544%
2024-09-18	15.9200	16.4700	15.6550	15.8100	-0.378%	843,371	-82.290%
2024-09-17	16.2700	16.3200	15.6700	15.8700	-1.121%	787,847	-82.357%
2024-09-16	15.7200	16.1300	15.4500	16.0500	+3.348%	756,131	-82.555%
2024-09-13	14.6100	15.6400	14.5500	15.5300	+7.922%	666,177	-81.970%
2024-09-12	14.6100	14.8900	14.3700	14.3900	-1.235%	492,500	-80.542%
2024-09-11	14.3300	14.6150	14.1100	14.5700	+1.040%	636,924	-80.782%
2024-09-10	14.4300	14.6100	14.1300	14.4200	+0.208%	764,425	-80.583%
2024-09-09	15.4000	15.4000	14.3700	14.3900	-7.101%	728,078	-80.542%
2024-09-06	15.7500	15.8450	15.4500	15.4900	-1.463%	382,609	-81.924%
2024-09-05	15.9800	15.9800	15.4600	15.7200	-1.380%	494,101	-82.188%
2024-09-04	15.3400	15.9500	15.1350	15.9400	+3.709%	714,044	-82.434%
2024-09-03	15.3800	15.6200	15.3000	15.3700	-1.094%	650,078	-81.783%
2024-08-30	16.0700	16.2100	15.3100	15.5400	-2.264%	824,613	-81.982%
2024-08-29	15.9900	16.1800	15.8000	15.9000	+0.063%	521,586	-82.390%
2024-08-28	15.6400	16.1600	15.5000	15.8900	+1.081%	548,374	-82.379%
2024-08-27	16.0400	16.0500	15.5100	15.7200	-2.542%	431,580	-82.188%
2024-08-26	16.5200	16.6300	16.1200	16.1300	-1.466%	410,467	-82.641%
2024-08-23	15.7700	16.6100	15.7300	16.3700	+4.601%	747,905	-82.896%
2024-08-22	15.8300	16.0000	15.5600	15.6500	-1.137%	347,407	-82.109%
2024-08-21	15.7500	15.9200	15.5500	15.8300	+1.280%	412,595	-82.312%
2024-08-20	15.9800	16.1700	15.6300	15.6300	-2.919%	504,439	-82.086%
2024-08-19	15.8700	16.1800	15.7100	16.1000	+0.940%	497,879	-82.609%
2024-08-16	16.0000	16.2500	15.6750	15.9500	-0.870%	775,489	-82.445%
2024-08-15	15.9600	16.1000	15.4950	16.0900	+3.740%	644,941	-82.598%
2024-08-14	16.1000	16.2360	15.5000	15.5100	-2.941%	631,938	-81.947%
2024-08-13	15.1600	16.2700	15.1000	15.9800	+6.250%	656,610	-82.478%
2024-08-12	15.1400	15.1500	14.7500	15.0400	-0.857%	631,481	-81.383%
2024-08-09	15.5100	15.6800	15.1200	15.1700	-0.914%	807,713	-81.543%
2024-08-08	15.0200	15.4200	14.7750	15.3100	+3.306%	1,148,462	-81.711%
2024-08-07	15.3600	15.3900	14.5500	14.8200	-3.766%	1,552,308	-81.107%
2024-08-06	14.8800	15.4500	14.3700	15.4000	+3.564%	1,641,927	-81.818%
2024-08-05	15.2700	15.7100	14.4700	14.8700	-8.210%	1,665,175	-81.170%
2024-08-02	15.4500	16.2700	14.2100	16.2000	-1.340%	1,476,839	-82.716%
2024-08-01	16.3600	16.7000	15.9800	16.4200	0.000%	2,200,178	-82.948%
2024-07-31	15.5000	16.8500	15.2600	16.4200	+5.935%	1,945,411	-82.948%
2024-07-30	15.4300	15.8424	15.3200	15.5000	+0.389%	934,976	-81.935%
2024-07-29	15.4900	15.7700	15.1500	15.4400	+1.579%	960,701	-81.865%
2024-07-26	15.7500	15.8500	14.7200	15.2000	-2.999%	1,118,285	-81.579%
2024-07-25	16.3300	16.8900	15.6200	15.6700	-3.212%	1,278,356	-82.131%
2024-07-24	16.5300	16.9800	16.1410	16.1900	-1.760%	1,112,739	-82.705%
2024-07-23	15.2200	16.9800	15.0600	16.4800	+7.642%	1,884,612	-83.010%
2024-07-22	15.0100	15.3800	14.8600	15.3100	+3.306%	669,621	-81.711%
2024-07-19	15.0300	15.0300	14.3000	14.8200	+1.437%	604,865	-81.107%
2024-07-18	14.7300	15.1100	14.4400	14.6100	-1.350%	628,767	-80.835%
2024-07-17	14.2300	15.0200	14.1800	14.8100	+2.633%	718,183	-81.094%
2024-07-16	13.8600	14.4500	13.8500	14.4300	+4.414%	797,202	-80.596%
2024-07-15	13.8300	14.1000	13.6050	13.8200	+0.582%	719,821	-79.740%
2024-07-12	13.8300	13.9700	13.6500	13.7400	+1.029%	659,379	-79.622%

document.getElementById("lqbgkl").onerror = function(){this.style.display='none';}; .dark-mode .BSqJ97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSqJ97{ color: #333333; background-color: white; border: 2px solid #333333; }OMIOwens & Minor, Inc.stock NYSE

OMI
Owens & Minor, Inc.
stock NYSE