Education
About Us
Working with TipRanks
Follow Us
Owens & Minor (OMI)
NYSE:OMI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
3.15
3.21
2.82
2.84
2.84
-9.84%
3,455,757
1.76
Dec 18, 2025
3.15
3.28
3.13
3.15
3.15
+1.29%
2,090,749
0.95
Dec 17, 2025
3.09
3.22
3.06
3.11
3.11
+0.32%
2,323,493
1.06
Dec 16, 2025
3.00
3.11
2.95
3.10
3.10
+2.99%
837,805
0.37
Dec 15, 2025
3.00
3.16
2.98
3.01
3.01
0.00%
2,833,894
1.27
Dec 12, 2025
2.98
3.12
2.93
3.01
3.01
+2.03%
2,151,699
0.96
Dec 11, 2025
2.78
2.96
2.77
2.95
2.95
+6.88%
1,710,003
0.77
Dec 10, 2025
2.50
2.83
2.45
2.76
2.76
+10.84%
2,222,855
1.00
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
Rows: