-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-9.87% -
3 MONTH PERFORMANCE
-24.68% -
6 MONTH PERFORMANCE
-29.66% -
YEAR-TO-DATE PERFORMANCE
-36.01% -
1 YEAR PERFORMANCE
-34.80%
Owens & Minor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.26 | $12.35 (0.73%) | $12.63 | $12.05 | 521,025 | $952.06 M |
| 11/21/2024 | $11.82 | $12.23 (3.47%) | $12.27 | $11.75 | 376,700 | $942.81 M |
| 11/20/2024 | $12.41 | $11.89 (-4.19%) | $12.46 | $11.79 | 562,723 | $916.60 M |
| 11/19/2024 | $12.12 | $12.41 (2.39%) | $12.49 | $12.08 | 351,900 | $956.69 M |
| 11/18/2024 | $12.26 | $12.26 (0%) | $12.58 | $12.21 | 474,200 | $945.12 M |
| 11/15/2024 | $12.43 | $12.26 (-1.37%) | $12.43 | $12.03 | 446,149 | $945.12 M |
| 11/14/2024 | $12.21 | $12.27 (0.49%) | $12.33 | $11.98 | 594,600 | $945.89 M |
| 11/13/2024 | $12.88 | $12.28 (-4.66%) | $13.01 | $12.24 | 665,507 | $946.67 M |
| 11/12/2024 | $13.24 | $12.93 (-2.34%) | $13.32 | $12.84 | 558,700 | $996.77 M |
| 11/11/2024 | $13.01 | $13.37 (2.77%) | $13.56 | $12.94 | 691,405 | $1.03 B |
| 11/08/2024 | $12.74 | $12.90 (1.26%) | $13.03 | $12.34 | 916,770 | $994.46 M |
| 11/07/2024 | $13.74 | $12.76 (-7.13%) | $13.74 | $12.56 | 999,735 | $983.67 M |
| 11/06/2024 | $12.58 | $13.61 (8.19%) | $13.64 | $12.39 | 1.40 M | $1.05 B |
| 11/05/2024 | $11.82 | $11.80 (-0.17%) | $11.89 | $11.42 | 1.27 M | $909.66 M |
| 11/04/2024 | $12.74 | $12.00 (-5.81%) | $13.14 | $11.75 | 2.05 M | $925.08 M |
| 11/01/2024 | $13.08 | $13.36 (2.14%) | $13.45 | $12.95 | 1.71 M | $1.03 B |
| 10/31/2024 | $13.14 | $12.71 (-3.27%) | $13.27 | $12.69 | 886,341 | $975.20 M |
| 10/30/2024 | $12.63 | $13.25 (4.91%) | $13.32 | $12.63 | 609,600 | $1.02 B |
| 10/29/2024 | $13.19 | $12.86 (-2.5%) | $13.30 | $12.73 | 668,497 | $986.71 M |
| 10/28/2024 | $13.50 | $13.31 (-1.41%) | $13.81 | $13.28 | 747,350 | $1.02 B |
| 10/25/2024 | $13.78 | $13.41 (-2.69%) | $13.93 | $13.29 | 687,300 | $1.03 B |
| 10/24/2024 | $13.26 | $13.68 (3.17%) | $13.84 | $13.16 | 719,736 | $1.05 B |
| 10/23/2024 | $13.40 | $13.21 (-1.42%) | $13.55 | $13.06 | 828,906 | $1.01 B |
| 10/22/2024 | $13.61 | $13.49 (-0.88%) | $13.73 | $13.14 | 844,300 | $1.04 B |
| 10/21/2024 | $14.04 | $13.74 (-2.14%) | $14.11 | $13.70 | 740,800 | $1.05 B |
| 10/18/2024 | $14.09 | $14.01 (-0.57%) | $14.14 | $13.80 | 715,847 | $1.07 B |
| 10/17/2024 | $13.93 | $14.06 (0.93%) | $14.11 | $13.73 | 554,329 | $1.08 B |
| 10/16/2024 | $14.09 | $14.03 (-0.43%) | $14.42 | $13.99 | 360,900 | $1.08 B |
| 10/15/2024 | $13.71 | $13.99 (2.04%) | $14.20 | $13.66 | 535,606 | $1.07 B |
| 10/14/2024 | $13.54 | $13.61 (0.52%) | $13.85 | $13.29 | 397,737 | $1.04 B |
| 10/11/2024 | $13.46 | $13.57 (0.82%) | $13.68 | $13.46 | 427,200 | $1.04 B |
| 10/10/2024 | $13.37 | $13.46 (0.67%) | $13.57 | $13.20 | 796,500 | $1.03 B |
| 10/09/2024 | $13.65 | $13.52 (-0.95%) | $13.86 | $13.40 | 677,400 | $1.04 B |
| 10/08/2024 | $13.36 | $13.61 (1.87%) | $13.78 | $13.18 | 706,230 | $1.04 B |
| 10/07/2024 | $14.63 | $13.57 (-7.25%) | $14.68 | $13.48 | 1.03 M | $1.04 B |
| 10/04/2024 | $14.81 | $14.68 (-0.88%) | $14.95 | $14.54 | 379,439 | $1.13 B |
| 10/03/2024 | $14.52 | $14.58 (0.41%) | $14.64 | $14.40 | 376,622 | $1.12 B |
| 10/02/2024 | $14.58 | $14.78 (1.37%) | $14.82 | $14.42 | 579,700 | $1.13 B |
| 10/01/2024 | $15.66 | $14.55 (-7.09%) | $15.69 | $14.34 | 817,095 | $1.12 B |
| 09/30/2024 | $16.14 | $15.69 (-2.79%) | $16.38 | $15.67 | 798,219 | $1.20 B |
| 09/27/2024 | $15.94 | $16.18 (1.51%) | $16.35 | $15.84 | 850,700 | $1.24 B |
| 09/26/2024 | $14.81 | $15.73 (6.21%) | $15.76 | $14.70 | 1.20 M | $1.21 B |
| 09/25/2024 | $14.50 | $14.53 (0.21%) | $14.68 | $14.27 | 2.44 M | $1.11 B |
| 09/24/2024 | $15.14 | $14.51 (-4.16%) | $15.25 | $14.51 | 864,327 | $1.11 B |
| 09/23/2024 | $16.03 | $15.14 (-5.55%) | $16.17 | $14.83 | 1.32 M | $1.16 B |
| 09/20/2024 | $15.84 | $15.88 (0.25%) | $16.15 | $15.52 | 8.13 M | $1.22 B |
| 09/19/2024 | $16.34 | $16.04 (-1.84%) | $16.43 | $15.75 | 1.02 M | $1.23 B |
| 09/18/2024 | $15.92 | $15.81 (-0.69%) | $16.47 | $15.66 | 893,100 | $1.21 B |
| 09/17/2024 | $16.27 | $15.87 (-2.46%) | $16.32 | $15.67 | 801,200 | $1.22 B |
| 09/16/2024 | $15.72 | $16.05 (2.1%) | $16.13 | $15.45 | 776,500 | $1.23 B |
| 09/13/2024 | $14.61 | $15.53 (6.3%) | $15.64 | $14.55 | 670,342 | $1.19 B |
| 09/12/2024 | $14.61 | $14.39 (-1.51%) | $14.89 | $14.37 | 493,728 | $1.10 B |
| 09/11/2024 | $14.33 | $14.57 (1.67%) | $14.62 | $14.11 | 637,443 | $1.12 B |
| 09/10/2024 | $14.43 | $14.42 (-0.07%) | $14.61 | $14.13 | 776,015 | $1.11 B |
| 09/09/2024 | $15.40 | $14.39 (-6.56%) | $15.40 | $14.37 | 746,400 | $1.10 B |
| 09/06/2024 | $15.75 | $15.49 (-1.65%) | $15.85 | $15.45 | 390,421 | $1.19 B |
| 09/05/2024 | $15.98 | $15.72 (-1.63%) | $15.98 | $15.46 | 514,832 | $1.21 B |
| 09/04/2024 | $15.34 | $15.94 (3.91%) | $15.95 | $15.14 | 717,100 | $1.22 B |
| 09/03/2024 | $15.38 | $15.37 (-0.07%) | $15.62 | $15.30 | 687,100 | $1.18 B |
| 08/30/2024 | $16.07 | $15.54 (-3.3%) | $16.21 | $15.31 | 854,500 | $1.19 B |
| 08/29/2024 | $15.99 | $15.90 (-0.56%) | $16.18 | $15.80 | 590,814 | $1.22 B |
| 08/28/2024 | $15.64 | $15.89 (1.6%) | $16.16 | $15.50 | 554,400 | $1.22 B |
| 08/27/2024 | $16.04 | $15.72 (-2%) | $16.05 | $15.51 | 441,146 | $1.21 B |
| 08/26/2024 | $16.52 | $16.13 (-2.36%) | $16.63 | $16.12 | 434,600 | $1.24 B |