OWENS & MINOR INC NEW

Ticker: ACH CUSIP: 690732102 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 762,757 Value ($000) $2,136 Avg Close $3.57 Range $2.38 - $5.60

Q3 2025

Shares 1,601,058 Value ($000) $7,685 Avg Close $6.36 Range $4.56 - $9.55

Q2 2025

Shares 1,121,967 Value ($000) $10,210 Avg Close $7.37 Range $6.17 - $9.80

Q1 2025

Shares 1,310,844 Value ($000) $11,837 Avg Close $10.56 Range $6.07 - $15.54

Q4 2024

Shares 938,581 Value ($000) $12,267 Avg Close $13.33 Range $11.42 - $15.69

Q3 2024

Shares 1,008,684 Value ($000) $15,826 Avg Close $15.15 Range $12.36 - $16.98

Q2 2024

Shares 1,015,422 Value ($000) $13,708 Avg Close $20.48 Range $13.26 - $28.35

Q1 2024

Shares 844,006 Value ($000) $23,387 Avg Close $22.21 Range $18.04 - $28.10

Q4 2023

Shares 984,544 Value ($000) $18,972 Avg Close $18.11 Range $13.64 - $23.66

Q3 2023

Shares 811,561 Value ($000) $13,115 Avg Close $17.75 Range $15.47 - $20.85

Q2 2023

Shares 1,040,397 Value ($000) $19,809 Avg Close $17.84 Range $13.34 - $21.85

Q1 2023

Shares 844,793 Value ($000) $12,292 Avg Close $17.91 Range $11.79 - $22.86

Q4 2022

Shares 855,341 Value ($000) $16,705 Avg Close $19.50 Range $14.10 - $25.48

Q3 2022

Shares 743,557 Value ($000) $17,919 Avg Close $30.82 Range $24.09 - $37.03

Q2 2022

Shares 778,269 Value ($000) $24,477 Avg Close $36.22 Range $29.50 - $44.84

Q1 2022

Shares 367,730 Value ($000) $16,188 Avg Close $42.94 Range $35.73 - $49.11

Q4 2021

Shares 433,305 Value ($000) $18,850 Avg Close $39.20 Range $30.95 - $46.42

Q3 2021

Shares 549,566 Value ($000) $17,196 Avg Close $39.35 Range $30.01 - $48.72

Q2 2021

Shares 397,821 Value ($000) $16,840 Avg Close $38.90 Range $29.84 - $49.15

Q1 2021

Shares 211,611 Value ($000) $7,954 Avg Close $31.26 Range $23.57 - $39.44

Q4 2020

Shares 403,982 Value ($000) $10,928 Avg Close $25.71 Range $21.63 - $31.67

Q3 2020

Shares 293,601 Value ($000) $7,372 Avg Close $14.58 Range $7.16 - $25.19

Q2 2020

Shares 307,625 Value ($000) $2,344 Avg Close $7.31 Range $5.49 - $9.13

Q1 2020

Shares 991,417 Value ($000) $9,071 Avg Close $6.03 Range $3.62 - $9.68

Q4 2019

Shares 386,170 Value ($000) $1,997 Avg Close $6.41 Range $4.77 - $7.82

Q3 2019

Shares 369,992 Value ($000) $2,150 Avg Close $4.47 Range $2.42 - $8.41

Q2 2019

Shares 1,803,457 Value ($000) $5,771 Avg Close $3.40 Range $2.60 - $4.28

Q1 2019

Shares 1,478,977 Value ($000) $6,064 Avg Close $6.30 Range $4.00 - $8.18

Q4 2018

Shares 1,306,835 Value ($000) $8,272 Avg Close $10.23 Range $5.80 - $16.83

Q3 2018

Shares 1,372,424 Value ($000) $22,673 Avg Close $16.53 Range $13.65 - $18.59

Q2 2018

Shares 1,109,632 Value ($000) $18,543 Avg Close $15.51 Range $14.10 - $17.54

Q1 2018

Shares 484,414 Value ($000) $7,533 Avg Close $16.81 Range $13.41 - $21.55

Q4 2017

Shares 1,341,522 Value ($000) $25,328 Avg Close $20.62 Range $16.47 - $27.62

Q3 2017

Shares 402,271 Value ($000) $11,746 Avg Close $27.20 Range $24.75 - $29.90

Q2 2017

Shares 485,266 Value ($000) $15,621 Avg Close $30.00 Range $28.69 - $31.90

Q1 2017

Shares 395,707 Value ($000) $13,691 Avg Close $32.40 Range $30.65 - $33.53

Q4 2016

Shares 480,100 Value ($000) $16,943 Avg Close $30.43 Range $27.36 - $32.60

Q3 2016

Shares 227,950 Value ($000) $7,917 Avg Close $31.29 Range $29.59 - $34.16

Q2 2016

Shares 142,425 Value ($000) $5,324 Avg Close $33.36 Range $30.61 - $36.77

Q1 2016

Shares 75,153 Value ($000) $3,037 Avg Close $32.85 Range $28.59 - $36.07

Q4 2015

Shares 80,088 Value ($000) $2,882 Avg Close $31.68 Range $27.89 - $34.36

Q3 2015

Shares 64,900 Value ($000) $2,072 Avg Close $29.60 Range $27.81 - $30.86

Q2 2015

Shares 115,836 Value ($000) $3,938 Avg Close $29.07 Range $28.23 - $31.16

Q1 2015

Shares 63,378 Value ($000) $2,145 Avg Close $29.83 Range $28.38 - $31.08

Q4 2014

Shares 39,387 Value ($000) $1,383 Avg Close $28.63 Range $26.77 - $30.49

Q3 2014

Shares 29,690 Value ($000) $972 Avg Close $28.72 Range $26.89 - $29.66

Q2 2014

Shares 127,547 Value ($000) $4,335 Avg Close $28.70 Range $26.52 - $30.10

Q1 2014

Shares 192,505 Value ($000) $6,743 Avg Close $29.35 Range $27.02 - $31.48

Q4 2013

Shares 64,847 Value ($000) $2,370 Avg Close $30.32 Range $27.91 - $31.81

Q3 2013

Shares 197,648 Value ($000) $6,837 Avg Close $28.71 Range $27.29 - $29.83

Q2 2013

Shares 45,812 Value ($000) $1,550 Avg Close $27.05 Range $24.33 - $28.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	762,757	$2,136	$3.57	$2.38 - $5.60
Q3 2025	1,601,058	$7,685	$6.36	$4.56 - $9.55
Q2 2025	1,121,967	$10,210	$7.37	$6.17 - $9.80
Q1 2025	1,310,844	$11,837	$10.56	$6.07 - $15.54
Q4 2024	938,581	$12,267	$13.33	$11.42 - $15.69
Q3 2024	1,008,684	$15,826	$15.15	$12.36 - $16.98
Q2 2024	1,015,422	$13,708	$20.48	$13.26 - $28.35
Q1 2024	844,006	$23,387	$22.21	$18.04 - $28.10
Q4 2023	984,544	$18,972	$18.11	$13.64 - $23.66
Q3 2023	811,561	$13,115	$17.75	$15.47 - $20.85
Q2 2023	1,040,397	$19,809	$17.84	$13.34 - $21.85
Q1 2023	844,793	$12,292	$17.91	$11.79 - $22.86
Q4 2022	855,341	$16,705	$19.50	$14.10 - $25.48
Q3 2022	743,557	$17,919	$30.82	$24.09 - $37.03
Q2 2022	778,269	$24,477	$36.22	$29.50 - $44.84
Q1 2022	367,730	$16,188	$42.94	$35.73 - $49.11
Q4 2021	433,305	$18,850	$39.20	$30.95 - $46.42
Q3 2021	549,566	$17,196	$39.35	$30.01 - $48.72
Q2 2021	397,821	$16,840	$38.90	$29.84 - $49.15
Q1 2021	211,611	$7,954	$31.26	$23.57 - $39.44
Q4 2020	403,982	$10,928	$25.71	$21.63 - $31.67
Q3 2020	293,601	$7,372	$14.58	$7.16 - $25.19
Q2 2020	307,625	$2,344	$7.31	$5.49 - $9.13
Q1 2020	991,417	$9,071	$6.03	$3.62 - $9.68
Q4 2019	386,170	$1,997	$6.41	$4.77 - $7.82
Q3 2019	369,992	$2,150	$4.47	$2.42 - $8.41
Q2 2019	1,803,457	$5,771	$3.40	$2.60 - $4.28
Q1 2019	1,478,977	$6,064	$6.30	$4.00 - $8.18
Q4 2018	1,306,835	$8,272	$10.23	$5.80 - $16.83
Q3 2018	1,372,424	$22,673	$16.53	$13.65 - $18.59
Q2 2018	1,109,632	$18,543	$15.51	$14.10 - $17.54
Q1 2018	484,414	$7,533	$16.81	$13.41 - $21.55
Q4 2017	1,341,522	$25,328	$20.62	$16.47 - $27.62
Q3 2017	402,271	$11,746	$27.20	$24.75 - $29.90
Q2 2017	485,266	$15,621	$30.00	$28.69 - $31.90
Q1 2017	395,707	$13,691	$32.40	$30.65 - $33.53
Q4 2016	480,100	$16,943	$30.43	$27.36 - $32.60
Q3 2016	227,950	$7,917	$31.29	$29.59 - $34.16
Q2 2016	142,425	$5,324	$33.36	$30.61 - $36.77
Q1 2016	75,153	$3,037	$32.85	$28.59 - $36.07
Q4 2015	80,088	$2,882	$31.68	$27.89 - $34.36
Q3 2015	64,900	$2,072	$29.60	$27.81 - $30.86
Q2 2015	115,836	$3,938	$29.07	$28.23 - $31.16
Q1 2015	63,378	$2,145	$29.83	$28.38 - $31.08
Q4 2014	39,387	$1,383	$28.63	$26.77 - $30.49
Q3 2014	29,690	$972	$28.72	$26.89 - $29.66
Q2 2014	127,547	$4,335	$28.70	$26.52 - $30.10
Q1 2014	192,505	$6,743	$29.35	$27.02 - $31.48
Q4 2013	64,847	$2,370	$30.32	$27.91 - $31.81
Q3 2013	197,648	$6,837	$28.71	$27.29 - $29.83
Q2 2013	45,812	$1,550	$27.05	$24.33 - $28.87