5 DAY PERFORMANCE
+83.46%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-40.45%
YEAR-TO-DATE PERFORMANCE
-63.50%
1 YEAR PERFORMANCE
-65.00%
Owens & Minor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.58 | $2.59 (0.39%) | $2.67 | $2.54 | 1.99 M | $200.18 M |
| 12/04/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.45 | 2.38 M | $197.08 M |
| 12/03/2025 | $2.67 | $2.60 (-2.62%) | $2.75 | $2.60 | 1.59 M | $200.95 M |
| 12/02/2025 | $2.68 | $2.68 (0%) | $2.84 | $2.66 | 1.52 M | $207.13 M |
| 12/01/2025 | $2.69 | $2.67 (-0.74%) | $2.77 | $2.62 | 2.01 M | $206.36 M |
| 11/28/2025 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.68 | 723.10 K | $210.22 M |
| 11/26/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.72 | 1.11 M | $212.54 M |
| 11/25/2025 | $2.72 | $2.75 (1.1%) | $2.88 | $2.65 | 2.08 M | $212.54 M |
| 11/24/2025 | $2.71 | $2.73 (0.74%) | $2.74 | $2.63 | 3.41 M | $211.00 M |
| 11/21/2025 | $2.60 | $2.69 (3.46%) | $2.74 | $2.58 | 1.86 M | $207.90 M |
| 11/20/2025 | $2.80 | $2.60 (-7.14%) | $2.86 | $2.58 | 1.04 M | $200.95 M |
| 11/19/2025 | $2.88 | $2.73 (-5.21%) | $2.92 | $2.73 | 1.28 M | $211.00 M |
| 11/18/2025 | $2.88 | $2.89 (0.35%) | $2.91 | $2.79 | 1.87 M | $223.36 M |
| 11/17/2025 | $2.78 | $2.89 (3.96%) | $2.99 | $2.75 | 2.06 M | $223.36 M |
| 11/14/2025 | $2.91 | $2.80 (-3.78%) | $2.94 | $2.79 | 1.44 M | $216.41 M |
| 11/13/2025 | $2.90 | $2.93 (1.03%) | $3.13 | $2.89 | 1.61 M | $226.45 M |
| 11/12/2025 | $2.87 | $2.94 (2.44%) | $3.03 | $2.85 | 2.44 M | $227.23 M |
| 11/11/2025 | $2.93 | $2.85 (-2.73%) | $3.02 | $2.85 | 2.20 M | $220.27 M |
| 11/10/2025 | $3.25 | $2.95 (-9.23%) | $3.30 | $2.95 | 2.67 M | $228.00 M |
| 11/07/2025 | $3.11 | $3.18 (2.25%) | $3.20 | $3.05 | 2.26 M | $245.78 M |
| 11/06/2025 | $3.35 | $3.12 (-6.87%) | $3.36 | $3.10 | 2.38 M | $241.14 M |
| 11/05/2025 | $3.48 | $3.35 (-3.74%) | $3.59 | $3.35 | 2.55 M | $258.91 M |
| 11/04/2025 | $3.36 | $3.49 (3.87%) | $3.56 | $3.27 | 2.40 M | $269.74 M |
| 11/03/2025 | $3.83 | $3.45 (-9.92%) | $3.88 | $3.39 | 3.80 M | $266.64 M |
| 10/31/2025 | $4.98 | $3.97 (-20.28%) | $5.12 | $3.76 | 6.86 M | $306.83 M |
| 10/30/2025 | $5.15 | $4.96 (-3.69%) | $5.24 | $4.94 | 1.32 M | $383.35 M |
| 10/29/2025 | $5.25 | $5.22 (-0.57%) | $5.38 | $5.17 | 885.70 K | $403.44 M |
| 10/28/2025 | $5.52 | $5.28 (-4.35%) | $5.52 | $5.27 | 1.11 M | $406.22 M |
| 10/27/2025 | $5.54 | $5.48 (-1.08%) | $5.60 | $5.42 | 1.15 M | $421.60 M |
| 10/24/2025 | $5.32 | $5.51 (3.57%) | $5.53 | $5.26 | 1.21 M | $423.91 M |
| 10/23/2025 | $5.23 | $5.26 (0.57%) | $5.47 | $5.16 | 1.50 M | $404.68 M |
| 10/22/2025 | $5.09 | $5.31 (4.32%) | $5.38 | $5.01 | 1.94 M | $408.52 M |
| 10/21/2025 | $4.95 | $5.06 (2.22%) | $5.12 | $4.87 | 1.33 M | $389.29 M |
| 10/20/2025 | $4.87 | $4.94 (1.44%) | $5.09 | $4.73 | 1.29 M | $380.06 M |
| 10/17/2025 | $4.58 | $4.80 (4.8%) | $4.99 | $4.57 | 1.72 M | $369.29 M |
| 10/16/2025 | $4.50 | $4.59 (2%) | $4.67 | $4.47 | 1.97 M | $353.13 M |
| 10/15/2025 | $4.55 | $4.40 (-3.3%) | $4.68 | $4.35 | 1.60 M | $338.51 M |
| 10/14/2025 | $4.48 | $4.58 (2.23%) | $4.65 | $4.46 | 1.42 M | $352.36 M |
| 10/13/2025 | $4.56 | $4.59 (0.66%) | $4.66 | $4.50 | 1.01 M | $353.13 M |
| 10/10/2025 | $4.58 | $4.51 (-1.53%) | $4.67 | $4.34 | 2.07 M | $346.98 M |
| 10/09/2025 | $4.77 | $4.58 (-3.98%) | $4.90 | $4.58 | 1.65 M | $352.36 M |
| 10/08/2025 | $4.61 | $4.72 (2.39%) | $5.19 | $4.61 | 3.52 M | $363.13 M |
| 10/07/2025 | $4.63 | $4.76 (2.81%) | $4.77 | $4.60 | 4.33 M | $366.21 M |
| 10/06/2025 | $4.80 | $4.64 (-3.33%) | $4.80 | $4.61 | 1.30 M | $356.98 M |
| 10/03/2025 | $4.89 | $4.76 (-2.66%) | $4.96 | $4.75 | 1.09 M | $366.21 M |
| 10/02/2025 | $4.98 | $4.84 (-2.81%) | $5.09 | $4.83 | 1.15 M | $372.37 M |
| 10/01/2025 | $4.80 | $5.02 (4.58%) | $5.08 | $4.78 | 1.65 M | $386.21 M |
| 09/30/2025 | $4.62 | $4.80 (3.9%) | $4.82 | $4.62 | 1.91 M | $369.29 M |
| 09/29/2025 | $4.79 | $4.68 (-2.3%) | $4.79 | $4.60 | 1.11 M | $360.06 M |
| 09/26/2025 | $4.83 | $4.77 (-1.24%) | $4.89 | $4.64 | 1.85 M | $366.98 M |
| 09/25/2025 | $5.17 | $4.84 (-6.38%) | $5.28 | $4.81 | 2.28 M | $372.37 M |
| 09/24/2025 | $5.29 | $5.28 (-0.19%) | $5.53 | $5.26 | 1.52 M | $406.22 M |
| 09/23/2025 | $5.49 | $5.28 (-3.83%) | $5.62 | $5.25 | 2.51 M | $406.22 M |
| 09/22/2025 | $5.23 | $5.40 (3.25%) | $5.49 | $5.17 | 3.36 M | $415.45 M |
| 09/19/2025 | $5.54 | $5.24 (-5.42%) | $5.63 | $5.11 | 16.38 M | $403.14 M |
| 09/18/2025 | $5.38 | $5.55 (3.16%) | $5.69 | $5.26 | 2.46 M | $426.99 M |
| 09/17/2025 | $4.98 | $5.39 (8.23%) | $5.64 | $4.90 | 3.48 M | $414.68 M |
| 09/16/2025 | $5.24 | $4.96 (-5.34%) | $5.24 | $4.93 | 2.10 M | $381.60 M |
| 09/15/2025 | $5.28 | $5.20 (-1.52%) | $5.34 | $5.15 | 2.42 M | $400.06 M |
| 09/12/2025 | $5.50 | $5.34 (-2.91%) | $5.50 | $5.25 | 1.47 M | $410.83 M |
| 09/11/2025 | $5.57 | $5.47 (-1.8%) | $5.57 | $5.24 | 1.91 M | $420.83 M |
| 09/10/2025 | $5.59 | $5.48 (-1.97%) | $5.62 | $5.40 | 2.00 M | $421.60 M |
| 09/09/2025 | $5.42 | $5.53 (2.03%) | $5.54 | $5.20 | 1.99 M | $425.45 M |
| 09/08/2025 | $5.54 | $5.38 (-2.89%) | $5.65 | $5.10 | 3.30 M | $413.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
