OMI - OWENS & MINOR INC/VA/
9.25
-0.170 -1.838%
Share volume: 1,088,255
Last Updated: 03-13-2025
Wholesale/Wholesale – Medical, Dental & Hospital Equipment:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$9.42
-0.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $9.47 | $9.47 | $9.58 | $9.58 | $9.21 | $9.21 | $9.25 | $9.25 | 1,088,255 | $1,088,255.00 |
| 03-12-2025 | $9.64 | $9.64 | $9.66 | $9.66 | $9.16 | $9.16 | $9.42 | $9.42 | 1,129,395 | $1,129,395.00 |
| 03-11-2025 | $9.59 | $9.59 | $9.74 | $9.74 | $9.46 | $9.46 | $9.54 | $9.54 | 1,401,984 | $1,401,984.00 |
| 03-10-2025 | $9.74 | $9.74 | $9.89 | $9.89 | $9.56 | $9.56 | $9.66 | $9.66 | 1,600,025 | $1,600,025.00 |
| 03-07-2025 | $9.92 | $9.92 | $10.43 | $10.43 | $9.80 | $9.80 | $10.00 | $10.00 | 1,437,028 | $1,437,028.00 |
| 03-06-2025 | $9.75 | $9.75 | $10.17 | $10.17 | $9.50 | $9.50 | $9.97 | $9.97 | 1,508,122 | $1,508,122.00 |
| 03-05-2025 | $9.99 | $9.99 | $10.14 | $10.14 | $9.52 | $9.52 | $9.74 | $9.74 | 1,800,787 | $1,800,787.00 |
| 03-04-2025 | $9.08 | $9.08 | $10.06 | $10.06 | $9.08 | $9.08 | $9.71 | $9.71 | 4,173,586 | $4,173,586.00 |
| 03-03-2025 | $9.40 | $9.40 | $9.74 | $9.74 | $8.83 | $8.83 | $9.32 | $9.32 | 3,285,016 | $3,285,016.00 |
| 02-28-2025 | $7.74 | $7.74 | $9.83 | $9.83 | $7.57 | $7.57 | $9.58 | $9.58 | 12,108,619 | $12,097,475.00 |