Owens & Minor (OMI) went public on December 16, 1988, when it opened at a split-adjusted price of $1.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $12.80 | $13.00 | $6.07 | $9.58 | 52,975,500 |
January 2025 | $13.31 | $15.54 | $12.56 | $14.24 | 10,130,229 |
December 2024 | $13.47 | $14.88 | $12.01 | $13.07 | 12,897,921 |
November 2024 | $13.08 | $14.04 | $11.42 | $13.47 | 15,668,946 |
October 2024 | $15.66 | $15.69 | $12.63 | $12.71 | 15,091,384 |
September 2024 | $15.38 | $16.47 | $14.11 | $15.69 | 24,716,168 |
August 2024 | $16.36 | $16.70 | $14.21 | $15.54 | 19,645,657 |
July 2024 | $13.52 | $16.98 | $12.36 | $16.42 | 21,262,298 |
June 2024 | $17.76 | $17.78 | $13.26 | $13.50 | 20,596,153 |
May 2024 | $24.61 | $24.88 | $16.91 | $17.43 | 19,678,988 |
April 2024 | $27.74 | $28.35 | $23.65 | $24.74 | 10,296,722 |
March 2024 | $24.42 | $28.10 | $24.07 | $27.71 | 12,437,737 |
February 2024 | $19.78 | $25.39 | $18.98 | $24.33 | 15,259,951 |
January 2024 | $19.08 | $20.51 | $18.04 | $19.71 | 14,667,935 |
December 2023 | $19.85 | $23.66 | $18.92 | $19.27 | 18,550,047 |
November 2023 | $14.15 | $19.99 | $14.00 | $19.88 | 16,238,781 |
October 2023 | $16.09 | $16.70 | $13.64 | $14.33 | 16,925,858 |
September 2023 | $17.11 | $18.21 | $15.47 | $16.16 | 18,587,418 |
August 2023 | $19.18 | $20.85 | $15.67 | $16.90 | 18,925,031 |
July 2023 | $18.85 | $19.61 | $17.42 | $19.24 | 9,256,307 |
June 2023 | $20.31 | $21.85 | $18.14 | $19.04 | 17,191,706 |
May 2023 | $15.52 | $21.49 | $13.34 | $20.31 | 17,911,909 |
April 2023 | $14.58 | $16.13 | $14.15 | $15.54 | 12,694,161 |
March 2023 | $15.15 | $17.10 | $11.79 | $14.55 | 32,119,637 |
February 2023 | $19.73 | $22.86 | $15.10 | $15.33 | 17,886,428 |
