5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
-29.18%
3 MONTH PERFORMANCE
-55.58%
6 MONTH PERFORMANCE
-52.47%
YEAR-TO-DATE PERFORMANCE
-49.12%
1 YEAR PERFORMANCE
-73.39%
Owens & Minor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $6.89 | $6.65 (-3.48%) | $7.02 | $6.54 | 1.46 M | $532.85 M |
| 04/14/2025 | $7.00 | $6.92 (-1.14%) | $7.02 | $6.68 | 1.22 M | $534.01 M |
| 04/11/2025 | $7.15 | $6.90 (-3.5%) | $7.23 | $6.67 | 1.49 M | $532.47 M |
| 04/10/2025 | $7.38 | $7.00 (-5.15%) | $7.47 | $6.98 | 2.20 M | $540.18 M |
| 04/09/2025 | $7.54 | $7.45 (-1.19%) | $7.78 | $7.04 | 6.74 M | $574.91 M |
| 04/08/2025 | $8.78 | $7.77 (-11.5%) | $9.80 | $7.75 | 1.39 M | $599.60 M |
| 04/07/2025 | $7.86 | $8.13 (3.44%) | $8.41 | $7.52 | 2.08 M | $627.38 M |
| 04/04/2025 | $8.20 | $8.16 (-0.49%) | $8.42 | $7.71 | 2.01 M | $629.70 M |
| 04/03/2025 | $8.94 | $8.59 (-3.91%) | $9.00 | $8.34 | 1.25 M | $662.88 M |
| 04/02/2025 | $9.01 | $9.16 (1.66%) | $9.22 | $8.88 | 901,100 | $706.87 M |
| 04/01/2025 | $9.14 | $9.04 (-1.09%) | $9.40 | $8.93 | 1.26 M | $697.61 M |
| 03/31/2025 | $8.39 | $9.03 (7.63%) | $9.04 | $8.37 | 1.53 M | $696.84 M |
| 03/28/2025 | $8.51 | $8.58 (0.82%) | $8.87 | $8.40 | 1.42 M | $662.11 M |
| 03/27/2025 | $8.68 | $8.50 (-2.07%) | $8.84 | $8.47 | 931,539 | $655.94 M |
| 03/26/2025 | $8.80 | $8.79 (-0.11%) | $9.08 | $8.78 | 828,019 | $678.32 M |
| 03/25/2025 | $9.36 | $8.81 (-5.88%) | $9.43 | $8.81 | 1.06 M | $679.86 M |
| 03/24/2025 | $9.08 | $9.27 (2.09%) | $9.42 | $8.98 | 1.16 M | $715.36 M |
| 03/21/2025 | $9.37 | $9.00 (-3.95%) | $9.37 | $8.94 | 3.55 M | $694.52 M |
| 03/20/2025 | $9.95 | $9.54 (-4.12%) | $10.06 | $9.49 | 890,200 | $736.19 M |
| 03/19/2025 | $9.79 | $10.09 (3.06%) | $10.17 | $9.70 | 918,618 | $778.64 M |
| 03/18/2025 | $9.83 | $9.80 (-0.31%) | $10.09 | $9.71 | 1.16 M | $756.26 M |
| 03/17/2025 | $9.44 | $9.87 (4.56%) | $9.90 | $9.39 | 1.08 M | $761.66 M |
| 03/14/2025 | $9.48 | $9.39 (-0.95%) | $9.58 | $9.35 | 1.08 M | $724.62 M |
| 03/13/2025 | $9.47 | $9.25 (-2.32%) | $9.58 | $9.21 | 1.09 M | $713.81 M |
| 03/12/2025 | $9.64 | $9.42 (-2.28%) | $9.66 | $9.16 | 1.13 M | $726.93 M |
| 03/11/2025 | $9.59 | $9.54 (-0.52%) | $9.74 | $9.46 | 1.40 M | $736.19 M |
| 03/10/2025 | $9.74 | $9.66 (-0.82%) | $9.89 | $9.56 | 1.60 M | $745.45 M |
| 03/07/2025 | $9.92 | $10.00 (0.81%) | $10.43 | $9.80 | 1.44 M | $771.69 M |
| 03/06/2025 | $9.75 | $9.97 (2.26%) | $10.17 | $9.50 | 1.51 M | $769.37 M |
| 03/05/2025 | $9.99 | $9.74 (-2.5%) | $10.14 | $9.52 | 1.80 M | $751.63 M |
| 03/04/2025 | $9.08 | $9.71 (6.94%) | $10.06 | $9.08 | 4.17 M | $749.31 M |
| 03/03/2025 | $9.40 | $9.32 (-0.85%) | $9.74 | $8.83 | 3.29 M | $719.22 M |
| 02/28/2025 | $7.74 | $9.58 (23.77%) | $9.83 | $7.57 | 12.11 M | $739.28 M |
| 02/27/2025 | $6.83 | $6.89 (0.88%) | $6.99 | $6.75 | 1.77 M | $531.69 M |
| 02/26/2025 | $7.01 | $6.84 (-2.43%) | $7.31 | $6.83 | 1.71 M | $527.84 M |
| 02/25/2025 | $6.54 | $7.05 (7.8%) | $7.10 | $6.54 | 3.22 M | $543.48 M |
| 02/24/2025 | $6.31 | $6.39 (1.27%) | $6.63 | $6.17 | 2.76 M | $492.61 M |
| 02/21/2025 | $6.45 | $6.22 (-3.57%) | $6.52 | $6.07 | 2.24 M | $479.50 M |
| 02/20/2025 | $6.75 | $6.40 (-5.19%) | $6.86 | $6.30 | 2.50 M | $493.38 M |
| 02/19/2025 | $6.97 | $6.84 (-1.87%) | $7.02 | $6.70 | 2.17 M | $527.30 M |
| 02/18/2025 | $7.40 | $7.01 (-5.27%) | $7.53 | $6.98 | 2.97 M | $540.40 M |
| 02/14/2025 | $7.71 | $7.45 (-3.37%) | $7.81 | $7.42 | 1.56 M | $574.32 M |
| 02/13/2025 | $8.28 | $7.74 (-6.52%) | $8.33 | $7.64 | 1.92 M | $596.68 M |
| 02/12/2025 | $8.26 | $8.19 (-0.85%) | $8.35 | $8.08 | 974,225 | $631.37 M |
| 02/11/2025 | $8.31 | $8.42 (1.32%) | $8.56 | $8.28 | 1.23 M | $649.10 M |
| 02/10/2025 | $8.64 | $8.46 (-2.08%) | $8.75 | $8.39 | 1.07 M | $652.18 M |
| 02/07/2025 | $8.61 | $8.65 (0.46%) | $8.78 | $8.43 | 1.28 M | $666.83 M |
| 02/06/2025 | $9.00 | $8.65 (-3.89%) | $9.07 | $8.57 | 1.71 M | $666.83 M |
| 02/05/2025 | $9.22 | $8.90 (-3.47%) | $9.25 | $8.75 | 2.48 M | $686.10 M |
| 02/04/2025 | $9.23 | $9.14 (-0.98%) | $9.32 | $8.76 | 3.19 M | $704.60 M |
| 02/03/2025 | $12.80 | $9.23 (-27.89%) | $13.00 | $8.76 | 6.12 M | $711.54 M |
| 01/31/2025 | $14.57 | $14.24 (-2.26%) | $14.74 | $14.10 | 428,246 | $1.10 B |
| 01/30/2025 | $15.02 | $14.60 (-2.8%) | $15.13 | $14.38 | 307,400 | $1.13 B |
| 01/29/2025 | $14.95 | $14.92 (-0.2%) | $15.16 | $14.78 | 319,417 | $1.15 B |
| 01/28/2025 | $15.13 | $14.98 (-0.99%) | $15.18 | $14.92 | 369,600 | $1.15 B |
| 01/27/2025 | $15.03 | $15.07 (0.27%) | $15.54 | $14.93 | 585,722 | $1.16 B |
| 01/24/2025 | $14.70 | $14.94 (1.63%) | $15.18 | $14.65 | 315,800 | $1.15 B |
| 01/23/2025 | $14.77 | $14.83 (0.41%) | $15.10 | $14.76 | 475,816 | $1.14 B |
| 01/22/2025 | $14.83 | $14.85 (0.13%) | $15.02 | $14.65 | 369,000 | $1.14 B |
| 01/21/2025 | $14.79 | $14.92 (0.88%) | $15.00 | $14.59 | 382,226 | $1.15 B |
| 01/17/2025 | $14.75 | $14.58 (-1.15%) | $14.75 | $14.34 | 335,621 | $1.12 B |
| 01/16/2025 | $14.84 | $14.54 (-2.02%) | $14.89 | $14.51 | 314,003 | $1.12 B |
| 01/15/2025 | $15.36 | $14.97 (-2.54%) | $15.53 | $14.81 | 390,343 | $1.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
