VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

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

Historical prices from 2011 to 2026

Current Price

$2.24

-0.04 (-1.75%)

All-Time High

$49.16

Jun 9, 2021

-95.4% from ATH

All-Time Low

$0.44

Mar 17, 1980

Avg Volume (50D)

690K

Daily average

52-Week Range$1.84 — $9.55

LowCurrent: $2.24High

Loading 10-year price history...

OMI Historical Performance

1 YearTotal Return

-71.1%

Price: -71.1%

3 YearsTotal Return

-87.4%

CAGR: -49.9%

Price: -87.4%

5 YearsTotal Return

-93.5%

CAGR: -42.0%

Price: -93.5%

YTD

-3.4%

Short-Term Returns

1D-1.8%

1W-

1M-

3M-6.3%

6M-29.6%

OMI Stock Price Trajectory (2011–2026)

As of May 8, 2026, Owens & Minor, Inc. (OMI) trades at $2.24, representing a -71.1% return over the past year. The stock has delivered a -93.5% total return over five years (-42.1% 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 (+4.1% 1Y), CAH (+20.7% 1Y), and HSIC (+5.9% 1Y), OMI has underperformed the peer group average. Compare OMI vs MCK →

OMI Historical Price Data (2025–2026)

Showing 30 of 3,650 records

Loading full history…

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%

OMI — Frequently Asked Questions

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

How has OMI stock performed recently?

OMI declined -71.1% over the past year, below its 5-year annualized CAGR of -42.1%. 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 -71.1% 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 2011-2026, downloadable in CSV format.

OMI Stock Price Trajectory (2011–2026)

When compared to Healthcare sector peers MCK (+4.1% 1Y), CAH (+20.7% 1Y), and HSIC (+5.9% 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%

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

OMI Historical Performance

Short-Term Returns

Download Historical Data

OMI Stock Price Trajectory (2011–2026)

OMI Historical Price Data (2025–2026)

See OMI's True Return

Is OMI Undervalued?

Compare OMI vs DBVT

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

OMI Historical Performance

Short-Term Returns

Download Historical Data

OMI Stock Price Trajectory (2011–2026)

OMI Historical Price Data (2025–2026)

See OMI's True Return

Is OMI Undervalued?

Compare OMI vs DBVT