OMI - OWENS & MINOR INC/VA/
8.9
-0.070 -0.787%
Share volume: 2,476,363
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Medical, Dental, and Hospital Equipment and Supplies Merchant Wholesalers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.97
-0.24
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $9.22 | $9.22 | $9.25 | $9.25 | $8.75 | $8.75 | $8.90 | $8.90 | 2,476,363 | $2,476,363.00 |
| 02/04/2025 | $9.23 | $9.23 | $9.32 | $9.32 | $8.76 | $8.76 | $9.14 | $9.14 | 3,193,918 | $3,193,918.00 |
| 02/03/2025 | $12.80 | $12.80 | $13.00 | $13.00 | $8.76 | $8.76 | $9.23 | $9.23 | 6,115,528 | $6,115,528.00 |
| 01/31/2025 | $14.57 | $14.57 | $14.74 | $14.74 | $14.10 | $14.10 | $14.24 | $14.24 | 428,246 | $428,246.00 |
| 01/30/2025 | $15.02 | $15.02 | $15.13 | $15.13 | $14.38 | $14.38 | $14.60 | $14.60 | 307,394 | $307,394.00 |
| 01/29/2025 | $14.95 | $14.95 | $15.16 | $15.16 | $14.78 | $14.78 | $14.92 | $14.92 | 319,417 | $319,417.00 |
| 01/28/2025 | $15.13 | $15.13 | $15.18 | $15.18 | $14.92 | $14.92 | $14.98 | $14.98 | 369,566 | $369,566.00 |
| 01/27/2025 | $15.03 | $15.03 | $15.54 | $15.54 | $14.93 | $14.93 | $15.07 | $15.07 | 585,722 | $585,722.00 |
| 01/24/2025 | $14.70 | $14.70 | $15.18 | $15.18 | $14.65 | $14.65 | $14.94 | $14.94 | 315,763 | $315,763.00 |
| 01/23/2025 | $14.77 | $14.77 | $15.10 | $15.10 | $14.76 | $14.76 | $14.83 | $14.83 | 475,816 | $475,816.00 |