Owens & Minor, Inc.
OMINYSEHealthcare
$2.68
+$0.22(+8.94%)
Market Cap$207066258
P/E Ratio—
52W High$15.54
52W Low$1.91
Owens & Minor, Inc.（OMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omi · 日线历史（复权）· FMP · 截至 2026年2月9日
5-Year High5Y
$49.11
Jan 12, 2022
-94.5% from here
5-Year Low5Y
$1.84
Jan 6, 2026
+45.7% from low
IPO Priceadj.
$0.5377
Mar 17, 1980
+398.4% since IPO
1 Year Ago
$7.93
Jun 9, 2025
-66.2% in 1Y
5 Years Ago
$46.36
Jun 9, 2021
-94.2% in 5Y
10 Years Ago
$38.37
Jun 9, 2016
-93.0% in 10Y
Historical Price Data · OMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | $2.36 | $2.41 | $2.22 | $2.39 | $2.39 | 727K | +1.27% |
| Feb 6, 2026 | $2.21 | $2.40 | $2.18 | $2.39 | $2.39 | 664K | +8.14% |
| Feb 5, 2026 | $2.34 | $2.42 | $2.18 | $2.20 | $2.20 | 858K | -5.98% |
| Feb 4, 2026 | $2.28 | $2.39 | $2.22 | $2.32 | $2.32 | 1.1M | +1.75% |
| Feb 3, 2026 | $2.28 | $2.44 | $2.24 | $2.26 | $2.26 | 1.3M | -0.88% |
| Feb 2, 2026 | $2.20 | $2.38 | $2.18 | $2.27 | $2.27 | 1.8M | +3.18% |
| Jan 30, 2026 | $2.07 | $2.24 | $2.03 | $2.21 | $2.21 | 1.3M | +6.76% |
| Jan 29, 2026 | $2.11 | $2.12 | $1.99 | $2.08 | $2.08 | 745K | -1.42% |
| Jan 28, 2026 | $2.10 | $2.15 | $2.05 | $2.12 | $2.12 | 845K | +0.95% |
| Jan 27, 2026 | $2.00 | $2.11 | $1.88 | $2.10 | $2.10 | 1.7M | +5.00% |
| Jan 26, 2026 | $2.11 | $2.19 | $2.03 | $2.03 | $2.03 | 879K | -3.79% |
| Jan 23, 2026 | $2.11 | $2.16 | $2.02 | $2.11 | $2.11 | 1.1M | +0.00% |
| Jan 22, 2026 | $2.12 | $2.27 | $2.11 | $2.11 | $2.11 | 1.3M | -0.47% |
| Jan 21, 2026 | $2.24 | $2.31 | $2.11 | $2.14 | $2.14 | 1.5M | -4.46% |
| Jan 20, 2026 | $2.45 | $2.45 | $2.20 | $2.20 | $2.20 | 1.5M | -10.20% |
| Jan 16, 2026 | $2.53 | $2.55 | $2.45 | $2.52 | $2.52 | 1.5M | -0.40% |
| Jan 15, 2026 | $2.57 | $2.69 | $2.53 | $2.53 | $2.53 | 824K | -1.56% |
| Jan 14, 2026 | $2.50 | $2.59 | $2.46 | $2.58 | $2.58 | 1.1M | +3.20% |
| Jan 13, 2026 | $2.75 | $2.80 | $2.43 | $2.51 | $2.51 | 2.2M | -8.73% |
| Jan 12, 2026 | $2.46 | $2.75 | $2.40 | $2.68 | $2.68 | 2.0M | +8.94% |
Showing 1–20 of 1,172 records
Annual Stock Price Performance · OMI
Jan 1 → Dec 31 · 6 years2026-14.9%$2.81 → $2.39
-14.9%
2025-79.0%$13.31 → $2.80
-79.0%
2024-31.5%$19.08 → $13.07
-31.5%
2023-2.9%$19.84 → $19.27
-2.9%
2022-55.0%$43.36 → $19.53
-55.0%
2021-5.2%$45.91 → $43.50
-5.2%
Best Year2023 · -2.9%
Worst Year2025 · -79.0%
Positive Years0 / 6
Avg Annual Return-31.4%
6Y Total Return-94.8%
6Y CAGR~-38.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OMI?
If you invested $1,000 in OMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$70
Total Return-93.0%
CAGR~-23.4% / yr
Profit$-930
Based on Jun 9, 2016 · $38.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Owens & Minor, Inc.（OMI）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMI 历史股价FMP 日线复权 OHLCV