Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Owens & Minor (OMI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.73 2.80 2.73 2.80 0
5th Feb 2026 (Thu) 2.73 2.80 2.73 2.80 0
4th Feb 2026 (Wed) 2.73 2.80 2.73 2.80 0
3rd Feb 2026 (Tue) 2.73 2.80 2.73 2.80 0
2nd Feb 2026 (Mon) 2.73 2.80 2.73 2.80 0
30th Jan 2026 (Fri) 2.73 2.80 2.73 2.80 0
29th Jan 2026 (Thu) 2.73 2.80 2.73 2.80 0
28th Jan 2026 (Wed) 2.73 2.80 2.73 2.80 0
27th Jan 2026 (Tue) 2.73 2.80 2.73 2.80 0
26th Jan 2026 (Mon) 2.73 2.80 2.73 2.80 0
23rd Jan 2026 (Fri) 2.73 2.80 2.73 2.80 0
22nd Jan 2026 (Thu) 2.73 2.80 2.73 2.80 0
21st Jan 2026 (Wed) 2.73 2.80 2.73 2.80 0
20th Jan 2026 (Tue) 2.73 2.80 2.73 2.80 0
19th Jan 2026 (Mon) 2.73 2.80 2.73 2.80 0
16th Jan 2026 (Fri) 2.73 2.80 2.73 2.80 0
15th Jan 2026 (Thu) 2.73 2.80 2.73 2.80 0
14th Jan 2026 (Wed) 2.73 2.80 2.73 2.80 0
13th Jan 2026 (Tue) 2.73 2.80 2.73 2.80 0
12th Jan 2026 (Mon) 2.73 2.80 2.73 2.80 0
9th Jan 2026 (Fri) 2.73 2.80 2.73 2.80 0
8th Jan 2026 (Thu) 2.73 2.80 2.73 2.80 0
7th Jan 2026 (Wed) 2.73 2.80 2.73 2.80 0
6th Jan 2026 (Tue) 2.73 2.80 2.73 2.80 0
5th Jan 2026 (Mon) 2.73 2.80 2.73 2.80 0
2nd Jan 2026 (Fri) 2.73 2.80 2.73 2.80 0
1st Jan 2026 (Thu) 2.73 2.81 2.695 2.80 116,474
31st Dec 2025 (Wed) 2.73 2.81 2.695 2.80 116,474
30th Dec 2025 (Tue) 2.69 2.79 2.685 2.74 105,733
29th Dec 2025 (Mon) 2.715 2.76 2.675 2.76 167,863
26th Dec 2025 (Fri) 2.69 2.78 2.67 2.77 90,219
25th Dec 2025 (Thu) 2.66 2.72 2.61 2.71 134,257
24th Dec 2025 (Wed) 2.66 2.72 2.61 2.71 134,257
23rd Dec 2025 (Tue) 2.65 2.69 2.605 2.66 285,702
22nd Dec 2025 (Mon) 2.82 2.94 2.675 2.68 199,088
19th Dec 2025 (Fri) 3.195 3.195 2.83 2.84 109,056
18th Dec 2025 (Thu) 3.15 3.275 3.14 3.15 109,731
17th Dec 2025 (Wed) 3.09 3.22 3.06 3.11 126,593
16th Dec 2025 (Tue) 3.00 3.11 2.95 3.10 48,927
15th Dec 2025 (Mon) 3.04 3.155 2.99 3.01 194,095
12th Dec 2025 (Fri) 2.96 3.115 2.96 3.01 192,815
11th Dec 2025 (Thu) 2.79 2.96 2.79 2.95 125,586
10th Dec 2025 (Wed) 2.49 2.825 2.48 2.76 121,835
9th Dec 2025 (Tue) 2.52 2.56 2.385 2.49 184,266
8th Dec 2025 (Mon) 2.60 2.635 2.53 2.53 70,275
FTSE 100 Latest
Value10,369.75
Change60.53