Owens & Minor Inc (OMI) Historical Stock Data
12.52 ↓0.10 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMI is down -0.15% a day on average. There have been 17 days where Owens & Minor Inc closed green and 13 days where OMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.48 | 12.52 | ↑$0.04 (0.32%) | 12.30 | 13.20 | 2.81M |
| 2024-12-19 | 12.53 | 12.62 | ↑$0.09 (0.72%) | 12.01 | 12.66 | 729.79K |
| 2024-12-18 | 13.41 | 12.55 | ↓$0.86 (-6.41%) | 12.50 | 13.51 | 570.09K |
| 2024-12-17 | 13.38 | 13.27 | ↓$0.11 (-0.82%) | 12.84 | 13.61 | 602.96K |
| 2024-12-16 | 13.90 | 13.63 | ↓$0.27 (-1.94%) | 13.51 | 14.00 | 441.49K |
| 2024-12-13 | 14.24 | 13.94 | ↓$0.30 (-2.11%) | 13.75 | 14.24 | 305.47K |
| 2024-12-12 | 14.47 | 14.25 | ↓$0.22 (-1.52%) | 14.01 | 14.59 | 513.20K |
| 2024-12-11 | 14.27 | 14.45 | ↑$0.18 (1.26%) | 13.96 | 14.59 | 444.32K |
| 2024-12-10 | 14.12 | 14.17 | ↑$0.05 (0.35%) | 13.80 | 14.39 | 364.95K |
| 2024-12-09 | 14.00 | 14.15 | ↑$0.15 (1.07%) | 13.87 | 14.46 | 490.22K |
| 2024-12-06 | 14.15 | 13.63 | ↓$0.52 (-3.67%) | 13.57 | 14.37 | 332.79K |
| 2024-12-05 | 14.74 | 13.87 | ↓$0.87 (-5.90%) | 13.85 | 14.74 | 493.10K |
| 2024-12-04 | 14.40 | 14.73 | ↑$0.33 (2.29%) | 14.18 | 14.88 | 646.38K |
| 2024-12-03 | 14.10 | 14.34 | ↑$0.24 (1.70%) | 13.98 | 14.43 | 590.82K |
| 2024-12-02 | 13.47 | 14.10 | ↑$0.63 (4.68%) | 13.45 | 14.10 | 629.24K |
| 2024-11-29 | 13.48 | 13.47 | ↓$0.01 (-0.07%) | 13.30 | 13.56 | 212.57K |
| 2024-11-27 | 13.26 | 13.31 | ↑$0.05 (0.38%) | 13.23 | 13.79 | 354.50K |
| 2024-11-26 | 13.57 | 13.19 | ↓$0.38 (-2.80%) | 12.86 | 13.66 | 478.15K |
| 2024-11-25 | 12.49 | 13.65 | ↑$1.16 (9.29%) | 12.49 | 14.04 | 1.03M |
| 2024-11-22 | 12.26 | 12.35 | ↑$0.09 (0.73%) | 12.05 | 12.63 | 521.03K |
| 2024-11-21 | 11.82 | 12.23 | ↑$0.41 (3.47%) | 11.75 | 12.27 | 376.67K |
| 2024-11-20 | 12.41 | 11.89 | ↓$0.52 (-4.19%) | 11.79 | 12.46 | 562.72K |
| 2024-11-19 | 12.12 | 12.41 | ↑$0.29 (2.39%) | 12.08 | 12.49 | 351.89K |
| 2024-11-18 | 12.26 | 12.26 | ↑$0.00 (0.00%) | 12.21 | 12.58 | 474.16K |
| 2024-11-15 | 12.43 | 12.26 | ↓$0.17 (-1.37%) | 12.03 | 12.43 | 446.15K |
| 2024-11-14 | 12.21 | 12.27 | ↑$0.06 (0.49%) | 11.98 | 12.33 | 594.57K |
| 2024-11-13 | 12.88 | 12.28 | ↓$0.60 (-4.66%) | 12.24 | 13.01 | 665.51K |
| 2024-11-12 | 13.24 | 12.93 | ↓$0.31 (-2.34%) | 12.84 | 13.32 | 558.70K |
| 2024-11-11 | 13.01 | 13.37 | ↑$0.36 (2.77%) | 12.94 | 13.56 | 691.41K |
| 2024-11-08 | 12.74 | 12.90 | ↑$0.16 (1.26%) | 12.34 | 13.03 | 0.92M |
Create an account or log in to view more rows.
$OMI Powell save me
$OMI now is the time to slap that ask!!!
$OMI soon
$OMI i'm out of slaps for the day
$OMI let it ride
$OMI news?
$OMI diversified
$OMI Dumping started...
Get out while you can...
$OMI pre mkt is meaningless
$OMI shaking weak hands that’s all