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 January 24, 2020 is 6.27.
  • 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 8.43, which is 34.4% above the current share price.
  • The Owens & Minor 52-week low stock price is 2.43, which is 61.2% below the current share price.
  • The average Owens & Minor stock price for the last 52 weeks is 5.03.
Owens & Minor Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 5.4769 5.1700 6.7300 4.8600 6.2700 21.28%
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 $0.394B $9.839B
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 $159.868B 27.90
Medtronic (MDT) Ireland $159.853B 22.08
Stryker (SYK) United States $80.144B 26.95
Boston Scientific (BSX) United States $60.227B 28.43
Baxter (BAX) United States $46.348B 28.10
Essilor Luxottica (ESLOY) France $32.970B 0.00
Zimmer Biomet Holdings (ZBH) United States $30.400B 19.07
Lonza Group Ag (LZAGY) Switzerland $30.070B 0.00
Coloplast (CLPBY) Denmark $27.194B 41.97
Terumo (TRUMY) Japan $27.183B 0.00
ResMed (RMD) United States $23.349B 43.07
Smith & Nephew SNATS (SNN) United Kingdom $22.117B 0.00
Sunny Optical Technology (SNPTF) China $19.732B 0.00
Insulet (PODD) United States $11.904B 566.35
Bio-Rad Laboratories (BIO) United States $11.075B 53.16
Perrigo (PRGO) Ireland $7.998B 14.91
Canopy Growth (CGC) Canada $7.913B 0.00
William Demant Holdings (WILYY) Denmark $7.896B 0.00
DiaSorin S.p.A (DSRLF) Italy $7.357B 0.00
Hill-Rom Holdings (HRC) United States $7.341B 21.13
GN STORE NORD (GNNDY) Denmark $6.158B 0.00
Haemonetics (HAE) United States $5.446B 36.80
Shandong Weigao Medical Polymer (SHWGF) China $5.020B 0.00
NuVasive (NUVA) United States $4.013B 31.60
ICU Medical (ICUI) United States $3.880B 25.30
Neogen (NEOG) United States $3.553B 59.13
GW Pharmaceuticals (GWPH) United Kingdom $3.537B 0.00
Quidel (QDEL) United States $3.250B 30.84
Hutchison China MediTech (HCM) Hong Kong, SAR China $3.132B 0.00
Agios Pharmaceuticals (AGIO) United States $3.123B 0.00
National Vision Holdings (EYE) United States $2.908B 65.64
Aurora Cannabis (ACB) Canada $2.168B 0.00
Cardiovascular Systems (CSII) United States $1.807B 0.00
InMode (INMD) Israel $1.563B 0.00
AtriCure (ATRC) United States $1.486B 0.00
TG Therapeutics (TGTX) United States $1.344B 0.00
Aphria (APHA) $1.331B 0.00
VAREX IMAGING (VREX) United States $1.175B 23.49
Phibro Animal Health (PAHC) United States $1.024B 19.17
NanoString Technologies (NSTG) United States $1.005B 0.00
PetIQ (PETQ) United States $0.873B 21.30
Eagle Pharmaceuticals (EGRX) United States $0.778B 29.81
Quanterix (QTRX) United States $0.752B 0.00
LeMaitre Vascular (LMAT) United States $0.729B 40.99
Lantheus Holdings (LNTH) United States $0.708B 17.68
Omeros (OMER) United States $0.674B 0.00
Cerus (CERS) United States $0.641B 0.00
Surmodics (SRDX) United States $0.548B 56.80
MacroGenics (MGNX) United States $0.529B 0.00
OraSure Technologies (OSUR) United States $0.490B 29.41
Organigram Holdings (OGI) Canada $0.451B 0.00
Meridian Bioscience (VIVO) United States $0.408B 14.02
HEXO (HEXO) $0.401B 0.00
Utah Medical Products (UTMD) United States $0.385B 27.90
Zynex (ZYXI) United States $0.331B 37.48
BioLife Solutions (BLFS) United States $0.310B 126.17
Bovie Medical (APYX) United States $0.274B 0.00
Neptune Wellness Solutions (NEPT) Canada $0.256B 0.00
Female Health (VERU) United States $0.243B 0.00
Vapotherm (VAPO) United States $0.241B 0.00
Repro-Med Systems (KRMD) United States $0.233B 0.00
United Health Products (UEEC) United States $0.224B 0.00
Viemed Healthcare (VMD) United States $0.209B 22.00
Liberty Health Sciences (LHSIF) Canada $0.178B 0.00
Rockwell Medical (RMTI) United States $0.164B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.164B 0.00
Cytosorbents (CTSO) United States $0.149B 0.00
Fonar (FONR) United States $0.132B 9.32
Chimerix (CMRX) United States $0.117B 0.00
MTech Acquisition (KERN) United States $0.096B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.090B 0.00
Surface Oncology (SURF) United States $0.086B 0.00
United-Guardian (UG) United States $0.083B 20.95
MRI Interventions (MRIC) United States $0.078B 0.00
Nephros (NEPH) United States $0.077B 0.00
Chembio Diagnostics (CEMI) United States $0.074B 0.00
FSD PHARMA INC (HUGE) $0.049B 0.00
ImmuCell (ICCC) United States $0.039B 0.00
Trinity Biotech (TRIB) Ireland $0.030B 0.00
GUARDION HEALTH (GHSI) United States $0.024B 0.00
NF Energy Saving (BIMI) China $0.023B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.014B 0.00
Senestech (SNES) United States $0.010B 0.00
Capricor Therapeutics (CAPR) United States $0.008B 0.00
Valeritas Holdings (VLRX) United States $0.006B 0.00
NeuroMetrix (NURO) United States $0.005B 0.00
Akers Biosciences Inc (AKER) United States $0.002B 0.00