Owens & Minor, Inc. Common Stock (OMI)

13.53Last Price

+0.17 (1.27%)Change

Owens & Minor is a global healthcare logistics company that specializes in the distribution of medical supplies and products to hospitals, healthcare providers, and other organizations within the healthcare industry

The company provides a range of services, including inventory management, supply chain solutions, and the development of customized healthcare products, ensuring that healthcare providers have timely access to the essential medical items needed to deliver quality patient care. By leveraging technology and comprehensive logistics capabilities, Owens & Minor aims to enhance the efficiency of healthcare operations and improve overall patient outcomes.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	13.26	13.79	13.20	13.36	595,817	13.36
1/03/2025	12.93	13.11	12.56	13.06	372,915	13.06
1/02/2025	13.31	13.36	12.71	12.85	360,592	12.85
12/31/2024	12.66	0.00	13.07	13.07	0	13.07
12/30/2024	12.80	12.93	12.40	12.66	482,052	12.66
12/27/2024	12.86	13.05	12.35	12.95	637,020	12.95
12/26/2024	12.57	12.98	12.44	12.97	342,468	12.97
12/24/2024	12.55	12.73	12.30	12.72	195,848	12.72
12/23/2024	12.44	12.90	12.31	12.56	617,845	12.56
12/20/2024	12.48	13.20	12.30	12.52	2,813,481	12.52
12/19/2024	12.53	12.66	12.01	12.53	454,038	12.53
12/18/2024	13.41	13.51	12.50	12.55	569,642	12.55
12/17/2024	13.38	13.61	12.84	13.27	602,957	13.27
12/16/2024	13.90	14.00	13.51	13.63	441,493	13.63
12/13/2024	14.24	14.24	13.75	13.94	305,471	13.94
12/12/2024	14.47	14.59	14.01	14.25	513,198	14.25
12/11/2024	14.27	14.59	13.96	14.45	444,318	14.45
12/10/2024	14.12	14.39	13.79	14.17	364,948	14.17
12/09/2024	14.00	14.46	13.87	14.15	489,919	14.15
12/06/2024	14.15	14.37	13.57	13.63	332,793	13.63
12/05/2024	14.74	14.74	13.85	13.87	493,099	13.87
12/04/2024	14.40	14.88	14.18	14.73	646,378	14.73
12/03/2024	14.10	14.43	13.98	14.34	590,817	14.34
12/02/2024	13.47	14.10	13.45	14.10	629,112	14.10
11/29/2024	13.48	13.56	13.30	13.47	212,569	13.47
11/27/2024	13.26	13.79	13.23	13.31	354,495	13.31
11/26/2024	13.57	13.66	12.86	13.19	478,050	13.19
11/25/2024	12.49	14.04	12.49	13.65	1,029,805	13.65
11/22/2024	12.26	12.63	12.05	12.35	521,025	12.35
11/21/2024	11.82	12.27	11.75	12.23	376,669	12.23
11/20/2024	12.41	12.46	11.79	11.89	562,721	11.89
11/19/2024	12.12	12.49	12.08	12.41	351,884	12.41
11/18/2024	12.26	12.58	12.21	12.26	474,159	12.26
11/15/2024	12.43	12.43	12.03	12.26	446,149	12.26
11/14/2024	12.21	12.33	11.98	12.27	594,566	12.27
11/13/2024	12.88	13.01	12.24	12.28	666,206	12.28
11/12/2024	13.24	13.32	12.84	12.93	558,694	12.93
11/11/2024	13.01	13.56	12.94	13.37	691,388	13.37
11/08/2024	12.74	13.03	12.34	12.90	916,770	12.90
11/07/2024	13.74	13.74	12.55	12.76	999,735	12.76
11/06/2024	12.58	13.64	12.39	13.61	1,395,651	13.61
11/05/2024	11.82	11.89	11.42	11.80	1,273,269	11.80
11/04/2024	12.74	13.13	11.75	12.00	2,051,720	12.00
11/01/2024	13.08	13.45	12.95	13.36	1,713,654	13.36
10/31/2024	13.14	13.27	12.69	12.71	886,341	12.71
10/30/2024	12.63	13.31	12.63	13.25	609,575	13.25
10/29/2024	13.19	13.30	12.73	12.86	668,305	12.86
10/28/2024	13.50	13.81	13.28	13.31	747,350	13.31
10/25/2024	13.78	13.93	13.29	13.41	687,298	13.41
10/24/2024	13.26	13.84	13.16	13.68	719,736	13.68
10/23/2024	13.40	13.55	13.06	13.21	828,906	13.21
10/22/2024	13.61	13.73	13.14	13.49	844,286	13.49
10/21/2024	14.04	14.11	13.70	13.74	740,800	13.74
10/18/2024	14.09	14.14	13.80	14.01	715,847	14.01
10/17/2024	13.93	14.11	13.73	14.06	554,329	14.06
10/16/2024	14.09	14.42	13.98	14.03	360,866	14.03
10/15/2024	13.71	14.20	13.66	13.99	535,606	13.99
10/14/2024	13.54	13.85	13.29	13.61	397,737	13.61
10/11/2024	13.46	13.68	13.46	13.57	427,169	13.57
10/10/2024	13.37	13.56	13.20	13.46	796,456	13.46
10/09/2024	13.65	13.86	13.40	13.52	883,982	13.52
10/08/2024	13.36	13.78	13.18	13.61	706,231	13.61
10/07/2024	14.63	14.68	13.48	13.57	1,034,123	13.57