Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Owens & Minor, Inc. (OMI)

Compare
6.69
-0.08
(-1.18%)
As of 9:55:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.656.796.646.696.6960,698
Apr 16, 20256.626.976.606.776.771,812,800
Apr 15, 20256.897.026.546.656.651,456,800
Apr 14, 20257.007.026.686.926.921,222,900
Apr 11, 20257.157.236.676.906.901,491,200
Apr 10, 20257.387.476.987.007.002,199,500
Apr 9, 20257.547.787.047.457.456,740,400
Apr 8, 20258.789.807.757.777.771,391,700
Apr 7, 20257.868.417.528.138.132,078,900
Apr 4, 20258.208.427.718.168.162,005,800
Apr 3, 20258.949.008.348.598.591,250,300
Apr 2, 20259.019.228.889.169.16901,100
Apr 1, 20259.149.408.939.049.041,257,200
Mar 31, 20258.399.048.379.039.031,526,400
Mar 28, 20258.518.878.408.588.581,423,100
Mar 27, 20258.688.848.478.508.50931,200
Mar 26, 20258.809.088.788.798.79828,000
Mar 25, 20259.369.438.818.818.811,056,200
Mar 24, 20259.089.428.989.279.271,160,300
Mar 21, 20259.379.378.949.009.003,552,100
Mar 20, 20259.9510.069.499.549.54890,200
Mar 19, 20259.7910.179.7010.0910.09918,600
Mar 18, 20259.8310.099.719.809.801,156,500
Mar 17, 20259.449.909.399.879.871,078,600
Mar 14, 20259.489.589.359.399.391,080,700
Mar 13, 20259.479.589.219.259.251,089,700
Mar 12, 20259.649.669.169.429.421,129,400
Mar 11, 20259.599.749.469.549.541,402,000
Mar 10, 20259.749.899.569.669.661,600,000
Mar 7, 20259.9210.439.8010.0010.001,437,000
Mar 6, 20259.7510.179.509.979.971,507,800
Mar 5, 20259.9910.149.529.749.741,800,600
Mar 4, 20259.0810.069.089.719.714,173,400
Mar 3, 20259.409.748.839.329.323,284,900
Feb 28, 20257.749.837.579.589.5812,108,600
Feb 27, 20256.836.996.756.896.891,767,200
Feb 26, 20257.017.316.836.846.841,711,800
Feb 25, 20256.547.106.547.057.053,217,700
Feb 24, 20256.316.636.176.396.392,761,900
Feb 21, 20256.456.526.076.226.222,242,900
Feb 20, 20256.756.866.306.406.402,500,100
Feb 19, 20256.977.026.706.846.842,171,200
Feb 18, 20257.407.536.987.017.012,970,400
Feb 14, 20257.717.817.427.457.451,560,000
Feb 13, 20258.288.337.647.747.741,915,200
Feb 12, 20258.268.358.088.198.19974,200
Feb 11, 20258.318.568.288.428.421,229,000
Feb 10, 20258.648.758.398.468.461,070,900
Feb 7, 20258.618.788.438.658.651,279,900
Feb 6, 20259.009.078.578.658.651,707,000
Feb 5, 20259.229.258.758.908.902,476,900
Feb 4, 20259.239.328.769.149.143,193,900
Feb 3, 202512.8013.008.769.239.236,115,500
Jan 31, 202514.5714.7414.1014.2414.24428,200
Jan 30, 202515.0215.1314.3814.6014.60307,400
Jan 29, 202514.9515.1614.7814.9214.92319,400
Jan 28, 202515.1315.1814.9214.9814.98369,600
Jan 27, 202515.0315.5414.9315.0715.07585,700
Jan 24, 202514.7015.1814.6514.9414.94315,800
Jan 23, 202514.7715.1014.7614.8314.83475,800
Jan 22, 202514.8315.0214.6514.8514.85369,000
Jan 21, 202514.7915.0014.5914.9214.92382,200
Jan 17, 202514.7514.7514.3414.5814.58335,600
Jan 16, 202514.8414.8914.5114.5414.54314,000
Jan 15, 202515.3615.5314.8114.9714.97390,300
Jan 14, 202514.5914.7714.1514.7414.74519,700
Jan 13, 202513.8514.7113.6514.5714.57875,500
Jan 10, 202514.1014.2513.5313.8913.891,086,100
Jan 8, 202513.7214.7713.5014.4114.411,193,800
Jan 7, 202513.4413.9413.3713.8413.84532,400
Jan 6, 202513.2613.7913.2013.3613.36595,800
Jan 3, 202512.9313.1112.5613.0613.06372,900
Jan 2, 202513.3113.3612.7112.8512.85360,600
Dec 31, 202412.7813.3112.6913.0713.07654,400
Dec 30, 202412.8012.9312.4012.6612.66482,100
Dec 27, 202412.8613.0512.3512.9512.95637,000
Dec 26, 202412.5712.9912.4412.9712.97342,500
Dec 24, 202412.5512.7312.3012.7212.72195,800
Dec 23, 202412.4412.9012.3112.5612.56617,800
Dec 20, 202412.4813.2012.3012.5212.522,813,500
Dec 19, 202412.5312.6612.0112.6212.62729,800
Dec 18, 202413.4113.5112.5012.5512.55570,100
Dec 17, 202413.3813.6112.8413.2713.27603,000
Dec 16, 202413.9014.0013.5113.6313.63441,500
Dec 13, 202414.2414.2413.7513.9413.94305,500
Dec 12, 202414.4714.5914.0114.2514.25513,200
Dec 11, 202414.2714.5913.9614.4514.45444,300
Dec 10, 202414.1214.3913.8014.1714.17364,900
Dec 9, 202414.0014.4613.8714.1514.15489,900
Dec 6, 202414.1514.3713.5713.6313.63332,700
Dec 5, 202414.7414.7413.8513.8713.87493,100
Dec 4, 202414.4014.8814.1814.7314.73646,400
Dec 3, 202414.1014.4313.9814.3414.34590,800
Dec 2, 202413.4714.1013.4514.1014.10629,100
Nov 29, 202413.4813.5613.3013.4713.47212,600
Nov 27, 202413.2613.7913.2313.3113.31354,500
Nov 26, 202413.5713.6612.8613.1913.19478,100
Nov 25, 202412.4914.0412.4913.6513.651,029,800
Nov 22, 202412.2612.6312.0512.3512.35521,000
Nov 21, 202411.8212.2711.7512.2312.23376,700
Nov 20, 202412.4112.4611.7911.8911.89562,700
Nov 19, 202412.1212.4912.0812.4112.41351,900
Nov 18, 202412.2612.5812.2112.2612.26474,200
Nov 15, 202412.4312.4312.0312.2612.26446,100
Nov 14, 202412.2112.3311.9812.2712.27594,600
Nov 13, 202412.8813.0112.2412.2812.28665,500
Nov 12, 202413.2413.3212.8412.9312.93558,700
Nov 11, 202413.0113.5612.9413.3713.37691,400
Nov 8, 202412.7413.0312.3412.9012.90916,600
Nov 7, 202413.7413.7412.5612.7612.76999,700
Nov 6, 202412.5813.6412.3913.6113.611,395,700
Nov 5, 202411.8211.8911.4211.8011.801,273,300
Nov 4, 202412.7413.1411.7512.0012.002,051,700
Nov 1, 202413.0813.4512.9513.3613.361,713,700
Oct 31, 202413.1413.2712.6912.7112.71886,300
Oct 30, 202412.6313.3212.6313.2513.25609,600
Oct 29, 202413.1913.3012.7312.8612.86668,300
Oct 28, 202413.5013.8113.2813.3113.31747,300
Oct 25, 202413.7813.9313.2913.4113.41687,300
Oct 24, 202413.2613.8413.1613.6813.68719,700
Oct 23, 202413.4013.5513.0613.2113.21828,900
Oct 22, 202413.6113.7313.1413.4913.49844,300
Oct 21, 202414.0414.1113.7013.7413.74740,800
Oct 18, 202414.0914.1413.8014.0114.01715,800
Oct 17, 202413.9314.1113.7314.0614.06554,300
Oct 16, 202414.0914.4213.9914.0314.03360,900
Oct 15, 202413.7114.2013.6613.9913.99535,600
Oct 14, 202413.5413.8513.2913.6113.61397,700
Oct 11, 202413.4613.6813.4613.5713.57427,200
Oct 10, 202413.3713.5713.2013.4613.46796,500
Oct 9, 202413.6513.8613.4013.5213.52677,400
Oct 8, 202413.3613.7813.1813.6113.61706,200
Oct 7, 202414.6314.6813.4813.5713.571,034,100
Oct 4, 202414.8114.9514.5414.6814.68379,400
Oct 3, 202414.5214.6414.4014.5814.58376,600
Oct 2, 202414.5814.8214.4214.7814.78579,700
Oct 1, 202415.6615.6914.3414.5514.55817,000
Sep 30, 202416.1416.3815.6715.6915.69798,200
Sep 27, 202415.9416.3515.8416.1816.18850,600
Sep 26, 202414.8115.7614.7015.7315.731,198,900
Sep 25, 202414.5014.6814.2714.5314.532,438,300
Sep 24, 202415.1415.2514.5114.5114.51864,300
Sep 23, 202416.0316.1714.8315.1415.141,316,700
Sep 20, 202415.8416.1515.5215.8815.888,127,900
Sep 19, 202416.3416.4315.7516.0416.041,017,000
Sep 18, 202415.9216.4715.6615.8115.81893,100
Sep 17, 202416.2716.3215.6715.8715.87801,200
Sep 16, 202415.7216.1315.4516.0516.05776,500
Sep 13, 202414.6115.6414.5515.5315.53670,300
Sep 12, 202414.6114.8914.3714.3914.39493,700
Sep 11, 202414.3314.6214.1114.5714.57637,400
Sep 10, 202414.4314.6114.1314.4214.42776,000
Sep 9, 202415.4015.4014.3714.3914.39746,400
Sep 6, 202415.7515.8515.4515.4915.49390,400
Sep 5, 202415.9815.9815.4615.7215.72514,800
Sep 4, 202415.3415.9515.1415.9415.94717,100
Sep 3, 202415.3815.6215.3015.3715.37687,100
Aug 30, 202416.0716.2115.3115.5415.54854,500
Aug 29, 202415.9916.1815.8015.9015.90590,800
Aug 28, 202415.6416.1615.5015.8915.89554,400
Aug 27, 202416.0416.0515.5115.7215.72441,100
Aug 26, 202416.5216.6316.1216.1316.13434,600
Aug 23, 202415.7716.6115.7316.3716.37768,900
Aug 22, 202415.8316.0015.5615.6515.65357,300
Aug 21, 202415.7515.9215.5515.8315.83446,700
Aug 20, 202415.9816.1715.6315.6315.63518,400
Aug 19, 202415.8716.1815.7116.1016.10524,400
Aug 16, 202416.0016.2515.6815.9515.95787,300
Aug 15, 202415.9616.1015.5016.0916.09654,200
Aug 14, 202416.1016.2415.5015.5115.51644,000
Aug 13, 202415.1616.2715.1015.9815.98680,000
Aug 12, 202415.1415.1514.7515.0415.04656,300
Aug 9, 202415.5115.6815.1215.1715.17819,000
Aug 8, 202415.0215.4214.7815.3115.311,157,500
Aug 7, 202415.3615.3914.5514.8214.821,593,000
Aug 6, 202414.8815.4514.3715.4015.401,641,900
Aug 5, 202415.2715.7114.4714.8714.871,665,200
Aug 2, 202415.4516.2714.2116.2016.201,641,000
Aug 1, 202416.3616.7015.9816.4216.422,214,800
Jul 31, 202415.5016.8515.2616.4216.421,985,600
Jul 30, 202415.4315.8415.3215.5015.50950,400
Jul 29, 202415.4915.7715.1515.4415.44980,100
Jul 26, 202415.7515.8514.7215.2015.201,129,800
Jul 25, 202416.3316.8915.6215.6715.671,332,800
Jul 24, 202416.5316.9816.1416.1916.191,148,400
Jul 23, 202415.2216.9815.0616.4816.481,898,300
Jul 22, 202415.0115.3814.8615.3115.31710,400
Jul 19, 202415.0315.0314.3014.8214.82684,600
Jul 18, 202414.7315.1114.4414.6114.61672,500
Jul 17, 202414.2315.0214.1814.8114.81862,000
Jul 16, 202413.8614.4513.8514.4314.43820,400
Jul 15, 202413.8314.1013.6113.8213.82949,800
Jul 12, 202413.8313.9713.6513.7413.74722,800
Jul 11, 202413.5413.7913.2613.6013.60841,900
Jul 10, 202412.8913.1912.8213.1713.17637,600
Jul 9, 202412.6313.0312.3612.9312.93953,600
Jul 8, 202412.7212.9512.6012.6912.691,022,800
Jul 5, 202412.9912.9912.4712.5912.59687,200
Jul 3, 202413.2513.3013.0213.1113.11287,500
Jul 2, 202413.0013.3712.8813.2413.24996,200
Jul 1, 202413.5213.5312.8713.0213.02987,200
Jun 28, 202413.7713.7713.2613.5013.502,003,600
Jun 27, 202414.4314.4413.6313.7413.741,160,900
Jun 26, 202415.3015.5714.5114.5714.571,066,600
Jun 25, 202414.4815.5313.3615.4115.412,668,600
Jun 24, 202417.0017.2315.8016.1716.171,384,200
Jun 21, 202416.9317.3016.7916.9716.974,835,700
Jun 20, 202416.9817.1816.8416.9316.93664,800
Jun 18, 202416.9817.2716.8417.0917.09690,300
Jun 17, 202416.6517.0816.6516.9816.98617,300
Jun 14, 202416.4516.7116.2416.7016.70556,200
Jun 13, 202416.8016.8516.4316.7016.70428,700
Jun 12, 202417.5017.6416.8616.9116.91511,800
Jun 11, 202417.0417.1516.8316.8716.87544,700
Jun 10, 202417.3517.7516.8117.1217.12641,400
Jun 7, 202417.4117.6517.2517.3617.36492,400
Jun 6, 202417.5017.7817.2717.6717.67442,000
Jun 5, 202417.2517.6417.0017.5017.50576,000
Jun 4, 202417.3217.4016.7117.2617.26681,100
Jun 3, 202417.7617.7617.0117.5217.52630,000
May 31, 202417.3217.6917.1817.4317.43709,000
May 30, 202417.5217.6817.0317.2517.25486,500
May 29, 202417.1617.4016.9117.3717.37364,400
May 28, 202417.5717.7017.1817.2917.29794,200
May 24, 202417.4517.5317.1617.5317.53448,500
May 23, 202417.7817.8516.9617.2817.28684,300
May 22, 202417.5918.0517.1817.7617.761,014,600
May 21, 202417.9218.1117.6617.6717.67502,800
May 20, 202418.5818.9117.9818.0018.00678,400
May 17, 202419.0619.1318.4618.6218.62699,500
May 16, 202420.1820.3519.0519.1119.11666,900
May 15, 202420.1821.0220.0520.2120.21860,000
May 14, 202419.2820.9919.2819.7819.781,143,400
May 13, 202418.9819.2618.6418.7118.71706,900
May 10, 202418.3218.6417.6418.6318.63786,500
May 9, 202418.1618.4817.8618.3818.38740,000
May 8, 202418.7819.0517.9018.1218.121,079,500
May 7, 202419.2019.4018.8918.9118.911,285,800
May 6, 202418.2519.2318.2519.2219.221,551,600
May 3, 202423.8623.8717.8918.2118.213,026,300
May 2, 202424.3024.5523.7424.5124.51816,300
May 1, 202424.6124.8823.8424.0124.01633,400
Apr 30, 202425.2125.4924.7224.7424.74921,100
Apr 29, 202425.5025.6024.9725.4225.42492,900
Apr 26, 202424.2025.1523.9125.0925.09389,300
Apr 25, 202424.4124.4523.6524.1224.12489,900
Apr 24, 202425.4925.7224.5624.7424.74358,700
Apr 23, 202424.3125.8224.2125.5725.57620,100
Apr 22, 202424.8424.9424.1624.2324.23519,200
Apr 19, 202424.0324.8224.0324.7924.79319,900
Apr 18, 202424.0124.4223.8224.0624.06521,400
Apr 17, 202425.0225.0223.8923.9723.97600,900

Related Tickers

PDCO Patterson Companies, Inc.
31.33
0.00%
 
CAH Cardinal Health, Inc.
135.35
+0.74%
 
HSIC Henry Schein, Inc.
63.33
+0.06%
 
COSM Cosmos Health Inc.
0.3472
+0.67%
 
COR Cencora, Inc.
284.68
+0.08%
 
MCK McKesson Corporation
693.43
-0.18%
 
HSIC.VI Henry Schein, Inc.
56.00
-0.67%
 
SNYR Synergy CHC Corp.
2.4550
-1.78%
 
ZYXI Zynex, Inc.
2.1800
+1.40%
 
EDAP EDAP TMS S.A.
1.3400
+2.29%