5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
+8.15%
6 MONTH PERFORMANCE
+9.48%
YEAR-TO-DATE PERFORMANCE
+15.76%
1 YEAR PERFORMANCE
-22.05%
Owens & Minor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $15.36 | $15.06 (-1.95%) | $15.53 | $15.00 | 21,235 | |
| 01/14/2025 | $14.59 | $14.74 (1.03%) | $14.77 | $14.15 | 518,062 | $1.14 B |
| 01/13/2025 | $13.85 | $14.57 (5.2%) | $14.71 | $13.65 | 875,517 | $1.12 B |
| 01/10/2025 | $14.10 | $13.89 (-1.49%) | $14.25 | $13.53 | 1.09 M | $1.07 B |
| 01/08/2025 | $13.72 | $14.41 (5.03%) | $14.77 | $13.50 | 1.19 M | $1.11 B |
| 01/07/2025 | $13.44 | $13.84 (2.98%) | $13.94 | $13.37 | 532,626 | $1.07 B |
| 01/06/2025 | $13.26 | $13.36 (0.75%) | $13.79 | $13.20 | 595,818 | $1.03 B |
| 01/03/2025 | $12.93 | $13.06 (1.01%) | $13.11 | $12.56 | 372,915 | $1.01 B |
| 01/02/2025 | $13.31 | $12.85 (-3.46%) | $13.36 | $12.71 | 360,621 | $990.61 M |
| 12/31/2024 | $12.78 | $13.07 (2.27%) | $13.31 | $12.69 | 654,400 | $1.01 B |
| 12/30/2024 | $12.80 | $12.66 (-1.09%) | $12.93 | $12.40 | 482,100 | $975.96 M |
| 12/27/2024 | $12.86 | $12.95 (0.7%) | $13.05 | $12.35 | 637,020 | $998.32 M |
| 12/26/2024 | $12.57 | $12.97 (3.18%) | $12.99 | $12.44 | 342,500 | $999.86 M |
| 12/24/2024 | $12.55 | $12.72 (1.35%) | $12.73 | $12.30 | 195,848 | $980.58 M |
| 12/23/2024 | $12.44 | $12.56 (0.96%) | $12.90 | $12.31 | 617,846 | $968.25 M |
| 12/20/2024 | $12.48 | $12.52 (0.32%) | $13.20 | $12.30 | 2.81 M | $965.17 M |
| 12/19/2024 | $12.53 | $12.62 (0.72%) | $12.66 | $12.01 | 729,800 | $972.88 M |
| 12/18/2024 | $13.41 | $12.55 (-6.41%) | $13.51 | $12.50 | 570,100 | $967.48 M |
| 12/17/2024 | $13.38 | $13.27 (-0.82%) | $13.61 | $12.84 | 603,000 | $1.02 B |
| 12/16/2024 | $13.90 | $13.63 (-1.94%) | $14.00 | $13.51 | 441,500 | $1.05 B |
| 12/13/2024 | $14.24 | $13.94 (-2.11%) | $14.24 | $13.75 | 305,500 | $1.07 B |
| 12/12/2024 | $14.47 | $14.25 (-1.52%) | $14.59 | $14.01 | 513,200 | $1.10 B |
| 12/11/2024 | $14.27 | $14.45 (1.26%) | $14.59 | $13.96 | 444,318 | $1.11 B |
| 12/10/2024 | $14.12 | $14.17 (0.35%) | $14.39 | $13.80 | 364,948 | $1.09 B |
| 12/09/2024 | $14.00 | $14.15 (1.07%) | $14.46 | $13.87 | 490,220 | $1.09 B |
| 12/06/2024 | $14.15 | $13.63 (-3.67%) | $14.37 | $13.57 | 332,793 | $1.05 B |
| 12/05/2024 | $14.74 | $13.87 (-5.9%) | $14.74 | $13.85 | 493,101 | $1.07 B |
| 12/04/2024 | $14.40 | $14.73 (2.29%) | $14.88 | $14.18 | 646,400 | $1.14 B |
| 12/03/2024 | $14.10 | $14.34 (1.7%) | $14.43 | $13.98 | 590,817 | $1.11 B |
| 12/02/2024 | $13.47 | $14.10 (4.68%) | $14.10 | $13.45 | 629,242 | $1.09 B |
| 11/29/2024 | $13.48 | $13.47 (-0.07%) | $13.56 | $13.30 | 212,600 | $1.04 B |
| 11/27/2024 | $13.26 | $13.31 (0.38%) | $13.79 | $13.23 | 354,500 | $1.03 B |
| 11/26/2024 | $13.57 | $13.19 (-2.8%) | $13.66 | $12.86 | 478,150 | $1.02 B |
| 11/25/2024 | $12.49 | $13.65 (9.29%) | $14.04 | $12.49 | 1.03 M | $1.05 B |
| 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 |