Education
About Us
Working with TipRanks
Follow Us
Owens & Minor (OMI)
NYSE:OMI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
2.52
2.57
2.38
2.49
2.49
-1.58%
2,381,823
1.07
Dec 08, 2025
2.61
2.64
2.53
2.53
2.53
-2.32%
1,161,738
0.52
Dec 05, 2025
2.58
2.67
2.54
2.59
2.59
+1.57%
1,985,992
0.88
Dec 04, 2025
2.60
2.60
2.45
2.55
2.55
-1.92%
2,379,118
1.06
Dec 03, 2025
2.67
2.75
2.60
2.60
2.60
-2.99%
1,592,879
0.71
Dec 02, 2025
2.68
2.84
2.66
2.68
2.68
+0.37%
1,516,102
0.68
Dec 01, 2025
2.69
2.77
2.62
2.67
2.67
-1.84%
2,005,597
0.89
Nov 28, 2025
2.76
2.79
2.68
2.72
2.72
-1.09%
723,101
0.32
Nov 26, 2025
2.75
2.80
2.72
2.75
2.75
0.00%
1,106,822
0.49
Nov 25, 2025
2.72
2.88
2.65
2.75
2.75
+0.73%
2,077,719
0.91
Nov 24, 2025
2.71
2.74
2.63
2.73
2.73
+1.49%
3,410,432
1.52
Nov 21, 2025
2.60
2.74
2.58
2.69
2.69
+3.46%
1,858,790
0.83
Nov 20, 2025
2.80
2.86
2.58
2.60
2.60
-4.76%
1,043,993
0.46
Nov 19, 2025
2.88
2.92
2.73
2.73
2.73
-5.54%
1,277,587
0.57
Nov 18, 2025
2.88
2.91
2.79
2.89
2.89
0.00%
1,869,072
0.84
Nov 17, 2025
2.78
2.99
2.75
2.89
2.89
+3.21%
2,056,037
0.92
Nov 14, 2025
2.91
2.94
2.79
2.80
2.80
-4.44%
1,438,011
0.64
Nov 13, 2025
2.90
3.13
2.89
2.93
2.93
-0.34%
1,611,810
0.71
Nov 12, 2025
2.87
3.03
2.85
2.94
2.94
+3.16%
2,441,314
1.08
Nov 11, 2025
2.93
3.02
2.85
2.85
2.85
-3.39%
2,203,486
0.97
Nov 10, 2025
3.25
3.30
2.95
2.95
2.95
-7.23%
2,669,307
1.16
Nov 07, 2025
3.11
3.20
3.05
3.18
3.18
+1.92%
2,262,178
0.96
Nov 06, 2025
3.35
3.36
3.10
3.12
3.12
-6.87%
2,376,836
1.01
Nov 05, 2025
3.48
3.59
3.35
3.35
3.35
-4.01%
2,549,841
1.10
Nov 04, 2025
3.36
3.56
3.27
3.49
3.49
+1.16%
2,399,649
1.04
Nov 03, 2025
3.83
3.88
3.39
3.45
3.45
-13.10%
3,803,585
1.66
Oct 31, 2025
4.98
5.12
3.76
3.97
3.97
-19.96%
6,854,441
3.12
Oct 30, 2025
5.15
5.24
4.94
4.96
4.96
-4.98%
1,320,000
0.60
Oct 29, 2025
5.25
5.38
5.17
5.22
5.22
-1.14%
885,659
0.40
Oct 28, 2025
5.52
5.52
5.27
5.28
5.28
-3.65%
1,110,270
0.50
Oct 27, 2025
5.54
5.60
5.42
5.48
5.48
-0.54%
1,147,121
0.52
Oct 24, 2025
5.32
5.53
5.26
5.51
5.51
+4.75%
1,205,096
0.55
Oct 23, 2025
5.23
5.47
5.16
5.26
5.26
-0.94%
1,495,173
0.69
Oct 22, 2025
5.09
5.38
5.01
5.31
5.31
+4.94%
1,941,970
0.90
Oct 21, 2025
4.95
5.12
4.87
5.06
5.06
+2.43%
1,327,206
0.62
Oct 20, 2025
4.87
5.09
4.73
4.94
4.94
+2.92%
1,290,891
0.60
Oct 17, 2025
4.58
4.99
4.57
4.80
4.80
+4.58%
1,719,145
0.81
Oct 16, 2025
4.50
4.67
4.47
4.59
4.59
+4.32%
1,965,134
0.93
Oct 15, 2025
4.55
4.68
4.35
4.40
4.40
-3.93%
1,597,975
0.76
Oct 14, 2025
4.48
4.65
4.46
4.58
4.58
-0.22%
1,421,766
0.68
Oct 13, 2025
4.56
4.66
4.50
4.59
4.59
+1.77%
1,005,984
0.48
Oct 10, 2025
4.58
4.67
4.34
4.51
4.51
-1.53%
2,070,967
1.01
Oct 09, 2025
4.77
4.90
4.58
4.58
4.58
-2.97%
1,654,466
0.81
Oct 08, 2025
4.61
5.19
4.61
4.72
4.72
-0.84%
3,515,252
1.76
Oct 07, 2025
4.63
4.77
4.60
4.76
4.76
+2.59%
4,334,311
2.22
Oct 06, 2025
4.80
4.80
4.61
4.64
4.64
-2.52%
1,300,510
0.67
Oct 03, 2025
4.89
4.96
4.75
4.76
4.76
-1.65%
1,089,299
0.56
Oct 02, 2025
4.98
5.09
4.83
4.84
4.84
-3.59%
1,151,317
0.59
Oct 01, 2025
4.80
5.08
4.78
5.02
5.02
+4.58%
1,647,740
0.85
Sep 30, 2025
4.62
4.82
4.62
4.80
4.80
+2.56%
1,907,951
0.99
Rows: