Owens & Minor, Inc. (OMI) Stock Price History

Historical prices from 1980 to 2026

$2.24-0.04 (-1.75%)close Feb 13

Returns

1M: —
3M: —
YTD: -3.4%
1Y: -70.0%
3Y: -50.9%
5Y: -44.8%

ATH$49.16Jun 2021-95.4%

ATL$0.44Mar 1980pre-split

Avg Vol (50D)690K/ day

52-Week Range$1.84 — $9.55

LowCurrent: $2.24High

Loading 10-year price history...

OMI Historical Performance

1 YearTotal Return

-70.0%

Price: -70.0%

3 YearsTotal Return

-88.2%

CAGR: -50.9%

Price: -88.2%

5 YearsTotal Return

-94.9%

CAGR: -44.8%

Price: -94.9%

YTD

-3.4%

OMI Annual Returns

Year-by-year price performance · 2002–2026

Best+423.4%2020

Worst-78.2%2025

Up years11/25

2002-9.4%

2003+31.0%

2004+25.2%

2005-2.5%

2006+10.1%

2007+35.6%

2008-10.5%

2009+13.2%

2010+1.3%

2011-6.0%

2012+1.5%

2013+25.3%

2014-3.0%

2015+3.1%

2016-0.3%

2017-48.0%

2018-67.3%

2019-20.6%

2020+423.2%

2021+52.1%

2022-56.0%

2023-1.7%

2024-32.1%

2025-78.2%

2026-3.4%

2002 annual price return: -9.4%
2003 annual price return: +31.0%
2004 annual price return: +25.2%
2005 annual price return: -2.5%
2006 annual price return: +10.1%
2007 annual price return: +35.6%
2008 annual price return: -10.5%
2009 annual price return: +13.2%
2010 annual price return: +1.3%
2011 annual price return: -6.0%
2012 annual price return: +1.5%
2013 annual price return: +25.3%
2014 annual price return: -3.0%
2015 annual price return: +3.1%
2016 annual price return: -0.3%
2017 annual price return: -48.0%
2018 annual price return: -67.3%
2019 annual price return: -20.6%
2020 annual price return: +423.2%
2021 annual price return: +52.1%
2022 annual price return: -56.0%
2023 annual price return: -1.7%
2024 annual price return: -32.1%
2025 annual price return: -78.2%
2026 annual price return: -3.4%

LessMore

OMI Stock Price Trajectory (1980–2026)

As of June 22, 2026, Owens & Minor, Inc. (OMI) trades at $2.24, representing a -70.0% return over the past year. The stock has delivered a -94.9% total return over five years (-44.8% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $49.16 on June 9, 2021. From this peak, OMI has corrected -95.4%, currently trading 56% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers MCK (+3.0% 1Y), CAH (+34.1% 1Y), and HSIC (+12.4% 1Y), OMI has underperformed the peer group average. Compare OMI vs MCK →

OMI Historical Price Data · from 1980

Rows 1–50 of 11,625

Date	Open	High	Low	Close	Volume	Change %
2026-02-13	2.35	2.37	2.20	2.24	690K	-1.75%
2026-02-12	2.41	2.44	2.25	2.28	812K	-4.20%
2026-02-11	2.38	2.46	2.26	2.38	1.30M	0.00%
2026-02-10	2.40	2.52	2.34	2.38	806K	-0.42%
2026-02-09	2.36	2.41	2.23	2.39	727K	0.00%
2026-02-06	2.21	2.40	2.18	2.39	664K	+8.64%
2026-02-05	2.31	2.42	2.18	2.20	858K	-5.17%
2026-02-04	2.39	2.39	2.22	2.32	1.11M	+2.65%
2026-02-03	2.28	2.44	2.24	2.26	1.30M	-0.44%
2026-02-02	2.21	2.38	2.18	2.27	1.80M	+2.71%
2026-01-30	2.07	2.25	2.03	2.21	1.31M	+6.25%
2026-01-29	2.10	2.12	1.99	2.08	745K	-1.89%
2026-01-28	2.10	2.15	2.05	2.12	845K	+0.95%
2026-01-27	2.00	2.11	1.89	2.10	1.68M	+3.45%
2026-01-26	2.11	2.19	2.02	2.03	879K	-3.79%
2026-01-23	2.11	2.16	2.02	2.11	1.05M	0.00%
2026-01-22	2.16	2.27	2.11	2.11	1.32M	-1.40%
2026-01-21	2.27	2.31	2.11	2.14	1.46M	-2.73%
2026-01-20	2.45	2.45	2.20	2.20	1.51M	-12.70%
2026-01-16	2.53	2.55	2.45	2.52	1.54M	-0.40%
2026-01-15	2.55	2.69	2.53	2.53	823K	-1.94%
2026-01-14	2.52	2.59	2.46	2.58	1.05M	+2.79%
2026-01-13	2.76	2.80	2.43	2.51	2.23M	-6.34%
2026-01-12	2.48	2.75	2.40	2.68	1.97M	+8.94%
2026-01-09	2.37	2.50	2.30	2.46	1.80M	+4.24%
2026-01-08	2.10	2.42	2.10	2.36	2.05M	+9.77%
2026-01-07	1.88	2.24	1.88	2.15	3.23M	+12.57%
2026-01-06	2.02	2.08	1.84	1.91	3.32M	-3.54%
2026-01-05	2.40	2.40	1.92	1.98	3.67M	-14.66%
2026-01-02	2.80	2.90	2.30	2.32	1.93M	-17.14%
2025-12-31	2.74	2.82	2.69	2.80	1.27M	+2.19%
2025-12-30	2.75	2.79	2.69	2.74	1.51M	-0.72%
2025-12-29	2.76	2.77	2.67	2.76	1.42M	-0.36%
2025-12-26	2.71	2.79	2.67	2.77	899K	+2.21%
2025-12-24	2.66	2.72	2.61	2.71	1.14M	+1.88%
2025-12-23	2.65	2.70	2.60	2.66	2.80M	-0.75%
2025-12-22	2.82	2.95	2.67	2.68	2.75M	-5.63%
2025-12-19	3.15	3.21	2.82	2.84	3.45M	-9.84%
2025-12-18	3.15	3.28	3.13	3.15	2.09M	+1.29%
2025-12-17	3.09	3.22	3.06	3.11	2.32M	+1.14%
2025-12-16	3.00	3.16	2.99	3.08	1.49M	+2.16%
2025-12-15	3.00	3.16	2.98	3.01	2.83M	0.00%
2025-12-12	2.98	3.12	2.93	3.01	2.15M	+2.03%
2025-12-11	2.78	2.96	2.77	2.95	1.71M	+6.88%
2025-12-10	2.50	2.83	2.45	2.76	2.22M	+10.84%
2025-12-09	2.52	2.57	2.38	2.49	2.38M	-1.58%
2025-12-08	2.61	2.64	2.53	2.53	1.16M	-2.32%
2025-12-05	2.58	2.67	2.54	2.59	1.99M	+1.57%
2025-12-04	2.60	2.60	2.45	2.55	2.38M	-3.77%
2025-12-03	2.67	2.75	2.65	2.65	537K	-1.12%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

OMI — Frequently Asked Questions

Quick answers to the most common questions about buying OMI stock.

How has OMI stock performed recently?

OMI declined -70.0% over the past year, below its 5-year annualized CAGR of -44.8%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is OMI's all-time high price?

Owens & Minor, Inc. reached $49.16 on 2021-06-09. The 52-week high is $9.55. Current 1-year return of -70.0% places the stock further from historical peaks.

Where can I download OMI historical price data?

This page provides OMI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.

OMI Stock Price Trajectory (1980–2026)

When compared to Healthcare sector peers MCK (+3.0% 1Y), CAH (+34.1% 1Y), and HSIC (+12.4% 1Y), OMI has underperformed the peer group average. Compare OMI vs MCK →

Date

Open

High

Low

Volume

Change %

2026-02-13

2.35

2.37

2.20

2.24

690K

-1.75%

2026-02-12

2.41

2.44

2.25

2.28

812K

-4.20%

2026-02-11

2.38

2.46

2.26

2.38

1.30M

0.00%

2026-02-10

2.40

2.52

2.34

2.38

806K

-0.42%

2026-02-09

2.36

2.41

2.23

2.39

727K

0.00%

2026-02-06

2.21

2.40

2.18

2.39

664K

+8.64%

2026-02-05

2.31

2.42

2.18

2.20

858K

-5.17%

2026-02-04

2.39

2.22

2.32

1.11M

+2.65%

2026-02-03

2.28

2.44

2.24

2.26

1.30M

-0.44%

2026-02-02

2.21

2.38

2.18

2.27

1.80M

+2.71%

2026-01-30

2.07

2.25

2.03

2.21

1.31M

+6.25%

2026-01-29

2.10

2.12

1.99

2.08

745K

-1.89%

2026-01-28

2.10

2.15

2.05

2.12

845K

+0.95%

2026-01-27

2.00

2.11

1.89

2.10

1.68M

+3.45%

2026-01-26

2.11

2.19

2.02

2.03

879K

-3.79%

2026-01-23

2.11

2.16

2.02

2.11

1.05M

0.00%

2026-01-22

2.16

2.27

2.11

1.32M

-1.40%

2026-01-21

2.27

2.31

2.11

2.14

1.46M

-2.73%

2026-01-20

2.45

2.20

1.51M

-12.70%

2026-01-16

2.53

2.55

2.45

2.52

1.54M

-0.40%

2026-01-15

2.55

2.69

2.53

823K

-1.94%

2026-01-14

2.52

2.59

2.46

2.58

1.05M

+2.79%

2026-01-13

2.76

2.80

2.43

2.51

2.23M

-6.34%

2026-01-12

2.48

2.75

2.40

2.68

1.97M

+8.94%

2026-01-09

2.37

2.50

2.30

2.46

1.80M

+4.24%

2026-01-08

2.10

2.42

2.10

2.36

2.05M

+9.77%

2026-01-07

1.88

2.24

1.88

2.15

3.23M

+12.57%

2026-01-06

2.02

2.08

1.84

1.91

3.32M

-3.54%

2026-01-05

2.40

1.92

1.98

3.67M

-14.66%

2026-01-02

2.80

2.90

2.30

2.32

1.93M

-17.14%

2025-12-31

2.74

2.82

2.69

2.80

1.27M

+2.19%

2025-12-30

2.75

2.79

2.69

2.74

1.51M

-0.72%

2025-12-29

2.76

2.77

2.67

2.76

1.42M

-0.36%

2025-12-26

2.71

2.79

2.67

2.77

899K

+2.21%

2025-12-24

2.66

2.72

2.61

2.71

1.14M

+1.88%

2025-12-23

2.65

2.70

2.60

2.66

2.80M

-0.75%

2025-12-22

2.82

2.95

2.67

2.68

2.75M

-5.63%

2025-12-19

3.15

3.21

2.82

2.84

3.45M

-9.84%

2025-12-18

3.15

3.28

3.13

3.15

2.09M

+1.29%

2025-12-17

3.09

3.22

3.06

3.11

2.32M

+1.14%

2025-12-16

3.00

3.16

2.99

3.08

1.49M

+2.16%

2025-12-15

3.00

3.16

2.98

3.01

2.83M

0.00%

2025-12-12

2.98

3.12

2.93

3.01

2.15M

+2.03%

2025-12-11

2.78

2.96

2.77

2.95

1.71M

+6.88%

2025-12-10

2.50

2.83

2.45

2.76

2.22M

+10.84%

2025-12-09

2.52

2.57

2.38

2.49

2.38M

-1.58%

2025-12-08

2.61

2.64

2.53

1.16M

-2.32%

2025-12-05

2.58

2.67

2.54

2.59

1.99M

+1.57%

2025-12-04

2.60

2.45

2.55

2.38M

-3.77%

2025-12-03

2.67

2.75

2.65

537K

-1.12%

Owens & Minor, Inc. (OMI) Stock Price History

OMI Historical Performance

OMI Annual Returns

Download Historical Data

OMI Stock Price Trajectory (1980–2026)

OMI Historical Price Data · from 1980

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Owens & Minor, Inc. (OMI) Stock Price History

OMI Historical Performance

OMI Annual Returns

Download Historical Data

OMI Stock Price Trajectory (1980–2026)

OMI Historical Price Data · from 1980

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison