Owens & Minor - 32 Year Stock Price History | OMI

Historical daily share price chart and data for Owens & Minor since 1988 adjusted for splits. The latest closing stock price for Owens & Minor as of August 04, 2020 is 16.62.
  • The all-time high Owens & Minor stock closing price was 41.20 on April 19, 2016.
  • The Owens & Minor 52-week high stock price is 17.33, which is 4.3% above the current share price.
  • The Owens & Minor 52-week low stock price is 3.21, which is 80.7% below the current share price.
  • The average Owens & Minor stock price for the last 52 weeks is 6.89.
Owens & Minor Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 7.4251 5.1700 17.0100 4.1200 16.6200 221.47%
2019 5.1534 6.5100 8.2200 2.4700 5.1700 -18.33%
2018 15.3322 19.3700 22.6800 6.0400 6.3300 -66.47%
2017 30.0362 36.3000 36.9500 18.1000 18.8800 -46.50%
2016 35.8989 35.4000 41.2000 31.9400 35.2900 -1.92%
2015 34.6885 34.9100 39.0200 31.9400 35.9800 2.48%
2014 34.3010 36.2000 37.4900 31.7200 35.1100 -3.97%
2013 33.9705 29.1700 38.2300 29.1700 36.5600 28.24%
2012 29.1397 28.0800 31.2800 27.0100 28.5100 2.59%
2011 30.9617 29.5600 35.4800 26.6700 27.7900 -5.57%
2010 28.9407 29.0467 32.6000 26.0200 29.4300 2.83%
2009 26.5159 25.2800 31.8533 20.5200 28.6200 14.02%
2008 28.9775 28.0467 32.9733 23.9733 25.1000 -11.27%
2007 24.6068 20.8533 29.1800 20.2667 28.2867 35.69%
2006 20.6889 18.9333 23.1467 18.6400 20.8467 13.59%
2005 19.3717 18.8267 22.1867 17.5667 18.3533 -2.27%
2004 16.8548 15.0000 19.5600 15.0000 18.7800 28.57%
2003 13.7421 11.1467 17.8667 10.5733 14.6067 33.43%
2002 11.5197 12.0800 13.9067 8.9333 10.9467 -11.24%
2001 11.9848 11.5400 13.9733 9.5667 12.3333 4.23%
2000 8.9592 5.7467 12.0000 5.5400 11.8333 98.55%
1999 7.4118 10.7067 11.1667 5.2067 5.9600 -43.24%
1998 9.6665 9.4200 13.0000 6.6667 10.5000 8.62%
1997 8.6036 6.9200 10.6667 6.5800 9.6667 41.46%
1996 7.5268 8.3333 9.5800 6.1667 6.8333 -19.61%
1995 8.8605 9.6667 9.8333 7.7467 8.5000 -10.53%
1994 10.3045 10.1111 12.0000 8.9200 9.5000 -7.07%
1993 8.0731 6.5926 10.2222 5.6089 10.2222 55.90%
1992 5.6382 6.1867 6.7022 5.0015 6.5570 9.28%
1991 4.6950 2.9373 7.1852 2.7891 6.0000 102.50%
1990 2.4651 2.5679 2.9630 2.1235 2.9630 17.65%
1989 2.5384 2.8148 3.1348 2.2459 2.5185 -11.34%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $1.072B $9.211B
Owens & Minor, Inc. is a global healthcare solutions company dedicated to Connecting the World of Medical Products to the Point of CareSM by providing vital supply chain services to healthcare providers and manufacturers of healthcare products. Owens & Minor provides logistics services across the spectrum of medical products from disposable medical supplies to devices and implants. With logistics platforms strategically located in the United States and Europe, Owens & Minor serves markets where three quarters of global healthcare spending occurs. Owens & Minor's customers span the healthcare market from independent hospitals to large integrated healthcare networks, as well as group purchasing organizations, healthcare products manufacturers, the federal government, and healthcare patients at home through the Byram Healthcare subsidiary.
Stock Name Country Market Cap PE Ratio
Abbott Laboratories (ABT) United States $178.087B 33.45
Medtronic (MDT) Ireland $130.549B 21.20
Stryker (SYK) United States $71.817B 27.85
Boston Scientific (BSX) United States $53.175B 31.41
Lonza Group Ag (LZAGY) Switzerland $47.258B 0.00
Baxter (BAX) United States $42.098B 25.75
Terumo (TRUMY) Japan $29.607B 37.85
ResMed (RMD) United States $29.223B 46.12
EssilorLuxottica Societe Anonyme (ESLOY) France $28.452B 0.00
Zimmer Biomet Holdings (ZBH) United States $28.013B 17.63
Sunny Optical Technology (SNPTF) China $20.336B 0.00
Smith & Nephew SNATS (SNN) United Kingdom $17.809B 0.00
Bio-Rad Laboratories (BIO) United States $15.744B 71.28
Insulet (PODD) United States $12.772B 1265.31
Quidel (QDEL) United States $12.326B 65.29
Shandong Weigao Medical Polymer (SHWGF) China $12.301B 0.00
DiaSorin S.p.A (DSRLF) Italy $11.312B 0.00
GN STORE NORD (GNNDY) Denmark $8.157B 41.58
Perrigo (PRGO) Ireland $7.465B 13.36
William Demant Holdings (WILYY) Denmark $7.457B 0.00
Canopy Growth (CGC) Canada $7.069B 0.00
Hill-Rom Holdings (HRC) United States $6.374B 15.82
Haemonetics (HAE) United States $4.386B 26.34
GW Pharmaceuticals (GWPH) United Kingdom $4.125B 0.00
Neogen (NEOG) United States $4.103B 68.55
ICU Medical (ICUI) United States $3.829B 27.93
Hutchison China MediTech (HCM) Hong Kong, SAR China $3.787B 0.00
Envista Holdings (NVST) United States $3.527B 24.05
Abcam (ABCZY) $3.484B 0.00
Agios Pharmaceuticals (AGIO) United States $3.245B 0.00
NuVasive (NUVA) United States $2.857B 22.94
National Vision Holdings (EYE) United States $2.647B 45.79
TG Therapeutics (TGTX) United States $2.293B 0.00
AtriCure (ATRC) United States $1.871B 0.00
DFB Healthcare Acquisitions (AHCO) United States $1.649B 151.85
MacroGenics (MGNX) United States $1.445B 0.00
Aphria (APHA) Canada $1.413B 0.00
NanoString Technologies (NSTG) United States $1.402B 0.00
Cerus (CERS) United States $1.215B 0.00
Aurora Cannabis (ACB) Canada $1.203B 0.00
OraSure Technologies (OSUR) United States $1.189B 239.38
Vapotherm (VAPO) United States $1.128B 0.00
Meridian Bioscience (VIVO) United States $1.113B 41.92
Cardiovascular Systems (CSII) United States $1.102B 0.00
InMode (INMD) Israel $1.071B 22.64
PetIQ (PETQ) United States $1.055B 30.47
Phibro Animal Health (PAHC) United States $0.946B 18.86
Quanterix (QTRX) United States $0.914B 0.00
Omeros (OMER) United States $0.698B 0.00
BioLife Solutions (BLFS) United States $0.671B 191.00
Zynex (ZYXI) United States $0.656B 57.24
Eagle Pharmaceuticals (EGRX) United States $0.653B 46.78
Surmodics (SRDX) United States $0.651B 78.39
VAREX IMAGING (VREX) United States $0.625B 15.52
LeMaitre Vascular (LMAT) United States $0.609B 37.26
Lantheus Holdings (LNTH) United States $0.529B 12.31
Viemed Healthcare (VMD) United States $0.429B 38.07
Cytosorbents (CTSO) United States $0.346B 0.00
HEXO (HEXO) $0.336B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.329B 0.00
Utah Medical Products (UTMD) United States $0.294B 25.26
InfuSystems Holdings (INFU) United States $0.249B 137.67
Organigram Holdings (OGI) Canada $0.225B 0.00
Female Health (VERU) United States $0.199B 0.00
Chimerix (CMRX) United States $0.194B 0.00
Fonar (FONR) United States $0.160B 14.20
Bovie Medical (APYX) United States $0.159B 0.00
Exagen (XGN) United States $0.157B 0.00
Surface Oncology (SURF) United States $0.148B 0.00
Wound Management Technologies (SMTI) United States $0.135B 0.00
Liberty Health Sciences (LHSIF) Canada $0.130B 0.00
Rockwell Medical (RMTI) United States $0.122B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.119B 0.00
Chembio Diagnostics (CEMI) United States $0.118B 0.00
Capricor Therapeutics (CAPR) United States $0.110B 0.00
Evolus (EOLS) United States $0.102B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.091B 0.00
MTech Acquisition (KERN) United States $0.089B 0.00
Nephros (NEPH) United States $0.074B 0.00
United-Guardian (UG) United States $0.068B 15.87
Brainsway (BWAY) Israel $0.067B 0.00
Trinity Biotech (TRIB) Ireland $0.058B 0.00
ImmuCell (ICCC) United States $0.040B 0.00
GUARDION HEALTH (GHSI) United States $0.035B 0.00
Akers Biosciences Inc (AKER) United States $0.031B 0.00
FSD PHARMA INC (HUGE) Canada $0.029B 0.00
NF Energy Saving (BIMI) China $0.021B 0.00
Myomo (MYO) United States $0.011B 0.00
Conatus Pharmaceuticals (HSTO) United States $0.009B 0.00
Senestech (SNES) United States $0.006B 0.00
NeuroMetrix (NURO) United States $0.004B 0.00