-
5 DAY PERFORMANCE
+11.44% -
1 MONTH PERFORMANCE
+1.70% -
3 MONTH PERFORMANCE
+19.78% -
6 MONTH PERFORMANCE
-41.65% -
YEAR-TO-DATE PERFORMANCE
-16.09% -
1 YEAR PERFORMANCE
+0.06%
Owens & Minor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.94 | $16.18 (1.51%) | $16.35 | $15.84 | 850,630 | $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 |
| 08/23/2024 | $15.77 | $16.37 (3.8%) | $16.61 | $15.73 | 768,918 | $1.26 B |
| 08/22/2024 | $15.83 | $15.65 (-1.14%) | $16.00 | $15.56 | 357,300 | $1.20 B |
| 08/21/2024 | $15.75 | $15.83 (0.51%) | $15.92 | $15.55 | 446,700 | $1.21 B |
| 08/20/2024 | $15.98 | $15.63 (-2.19%) | $16.17 | $15.63 | 518,441 | $1.20 B |
| 08/19/2024 | $15.87 | $16.10 (1.45%) | $16.18 | $15.71 | 524,445 | $1.24 B |
| 08/16/2024 | $16.00 | $15.95 (-0.31%) | $16.25 | $15.68 | 787,316 | $1.22 B |
| 08/15/2024 | $15.96 | $16.09 (0.81%) | $16.10 | $15.50 | 654,275 | $1.23 B |
| 08/14/2024 | $16.10 | $15.51 (-3.66%) | $16.24 | $15.50 | 644,043 | $1.19 B |
| 08/13/2024 | $15.16 | $15.98 (5.41%) | $16.27 | $15.10 | 680,016 | $1.23 B |
| 08/12/2024 | $15.14 | $15.04 (-0.66%) | $15.15 | $14.75 | 656,300 | $1.15 B |
| 08/09/2024 | $15.51 | $15.17 (-2.19%) | $15.68 | $15.12 | 819,031 | $1.16 B |
| 08/08/2024 | $15.02 | $15.31 (1.93%) | $15.42 | $14.78 | 1.16 M | $1.17 B |
| 08/07/2024 | $15.36 | $14.82 (-3.52%) | $15.39 | $14.55 | 1.59 M | $1.14 B |
| 08/06/2024 | $14.88 | $15.40 (3.49%) | $15.45 | $14.37 | 1.64 M | $1.18 B |
| 08/05/2024 | $15.27 | $14.87 (-2.62%) | $15.71 | $14.47 | 1.67 M | $1.14 B |
| 08/02/2024 | $15.45 | $16.20 (4.85%) | $16.27 | $14.21 | 1.64 M | $1.24 B |
| 08/01/2024 | $16.36 | $16.42 (0.37%) | $16.70 | $15.98 | 2.21 M | $1.26 B |
| 07/31/2024 | $15.50 | $16.42 (5.94%) | $16.85 | $15.26 | 1.99 M | $1.26 B |
| 07/30/2024 | $15.43 | $15.50 (0.45%) | $15.84 | $15.32 | 950,400 | $1.18 B |
| 07/29/2024 | $15.49 | $15.44 (-0.32%) | $15.77 | $15.15 | 980,132 | $1.18 B |
| 07/26/2024 | $15.75 | $15.20 (-3.49%) | $15.85 | $14.72 | 1.13 M | $1.16 B |
| 07/25/2024 | $16.33 | $15.67 (-4.04%) | $16.89 | $15.62 | 1.33 M | $1.20 B |
| 07/24/2024 | $16.53 | $16.19 (-2.06%) | $16.98 | $16.14 | 1.15 M | $1.24 B |
| 07/23/2024 | $15.22 | $16.48 (8.28%) | $16.98 | $15.06 | 1.90 M | $1.26 B |
| 07/22/2024 | $15.01 | $15.31 (2%) | $15.38 | $14.86 | 710,509 | $1.17 B |
| 07/19/2024 | $15.03 | $14.82 (-1.4%) | $15.03 | $14.30 | 684,710 | $1.13 B |
| 07/18/2024 | $14.73 | $14.61 (-0.81%) | $15.11 | $14.44 | 672,507 | $1.12 B |
| 07/17/2024 | $14.23 | $14.81 (4.08%) | $15.02 | $14.18 | 862,015 | $1.13 B |
| 07/16/2024 | $13.86 | $14.43 (4.11%) | $14.45 | $13.85 | 820,381 | $1.10 B |
| 07/15/2024 | $13.83 | $13.82 (-0.07%) | $14.10 | $13.61 | 949,840 | $1.05 B |
| 07/12/2024 | $13.83 | $13.74 (-0.65%) | $13.97 | $13.65 | 722,828 | $1.05 B |
| 07/11/2024 | $13.54 | $13.60 (0.44%) | $13.79 | $13.26 | 841,881 | $1.04 B |
| 07/10/2024 | $12.89 | $13.17 (2.17%) | $13.19 | $12.82 | 637,644 | $1.01 B |
| 07/09/2024 | $12.63 | $12.93 (2.38%) | $13.03 | $12.36 | 953,613 | $986.80 M |
| 07/08/2024 | $12.72 | $12.69 (-0.24%) | $12.95 | $12.60 | 1.02 M | $968.49 M |
| 07/05/2024 | $12.99 | $12.59 (-3.08%) | $12.99 | $12.47 | 687,206 | $960.86 M |
| 07/03/2024 | $13.25 | $13.11 (-1.06%) | $13.30 | $13.02 | 287,534 | $1.00 B |
| 07/02/2024 | $13.00 | $13.24 (1.85%) | $13.37 | $12.88 | 996,166 | $1.01 B |
| 07/01/2024 | $13.52 | $13.02 (-3.7%) | $13.53 | $12.87 | 987,247 | $993.67 M |