$27.33 0.00 (%) OM Group Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
5/22/201527.2727.6827.0027.33284,694
5/21/201527.5127.7627.2627.3694,579
5/20/201527.4327.7927.3527.51173,962
5/19/201527.9827.9827.1927.39268,867
5/18/201527.6728.0327.5227.95142,578
5/15/201528.0028.1527.7127.74124,398
5/14/201527.7628.2327.5328.0699,339
5/13/201527.6528.1127.2827.57184,992
5/12/201527.9828.0727.3827.59361,492
5/11/201528.1528.4127.9128.0193,767
5/8/201528.7528.7528.0128.19296,829
5/7/201528.2428.7827.8228.42177,700
5/6/201528.5728.7228.0328.32137,280
5/5/201529.1029.2928.1428.42251,129
5/4/201528.8729.1728.7629.01211,092
5/1/201530.0630.1528.5328.85488,635
4/30/201529.7830.8429.2030.04530,777
4/29/201530.9531.4230.6530.67219,829
4/28/201531.1531.3330.9031.05182,839
4/27/201530.9231.5030.7331.14164,953
4/24/201530.7531.1630.5330.86140,079
4/23/201530.6830.8830.1630.7099,718
4/22/201530.5630.9430.3130.6895,758
4/21/201531.1531.1530.2830.59167,267
4/20/201530.8731.3130.6431.12113,610
4/17/201530.9630.9630.5030.69141,137
4/16/201531.8231.9831.2331.28117,970
4/15/201531.7532.0031.4431.94231,659
4/14/201532.1332.1331.3931.65195,114
4/13/201531.7132.1031.4931.5585,871
4/10/201531.7431.9131.3531.68139,452
4/9/201530.8731.7230.8431.57182,417
4/8/201531.0231.3130.7530.87222,939
4/7/201531.7131.9631.0631.17137,672
4/6/201531.3831.9731.3531.81200,521
4/2/201530.7131.4730.7131.40159,768
4/1/201530.3831.1730.0030.87245,263
3/31/201530.2230.3929.6030.03334,176
3/30/201529.8330.6329.8130.46182,108
3/27/201529.5529.8628.8829.61163,628
3/26/201529.5829.7029.1929.50386,096
3/25/201529.9730.1629.3729.47251,134
3/24/201529.8130.0529.5129.92154,388
3/23/201528.6129.9528.3329.81319,731
3/20/201528.4028.6528.1728.52268,762
3/19/201528.6128.8028.0728.1798,841
3/18/201528.0529.0527.7928.98202,337
3/17/201528.4928.5727.7728.20250,022
3/16/201529.4729.6128.4428.57203,913
3/13/201529.3629.5428.7429.42183,774
3/12/201529.1929.7129.0229.39275,988
3/11/201529.4029.6628.9629.02266,120
3/10/201530.4630.5329.3529.40193,918
3/9/201530.2831.0930.0530.79215,232
3/6/201530.7431.2330.0030.14392,435
3/5/201531.2931.3730.1030.99229,689
3/4/201530.4631.6230.2331.24389,535
3/3/201530.0230.6129.5830.60265,910
3/2/201530.5030.5027.9430.02445,904
2/27/201528.7029.0928.6228.79211,352
2/26/201528.3828.9428.0128.68195,395
2/25/201528.6028.7627.7228.39261,486
2/24/201529.1029.2828.4828.59154,022
2/23/201528.6729.0428.2028.99489,165
2/20/201528.9229.1328.4028.89139,250
2/19/201528.8429.4628.7029.01125,409
2/18/201529.4930.2028.9229.17291,969
2/17/201529.7029.8529.2729.51130,094
2/13/201529.4830.0829.4829.65251,614
2/12/201529.2829.6129.2229.47141,420
2/11/201528.8729.3028.7529.10238,235
2/10/201529.3029.3028.5529.04233,972
2/9/201529.3429.7429.0829.18110,203
2/6/201529.4129.6129.1829.50139,869
2/5/201528.7129.6228.5329.34164,988
2/4/201529.0029.0028.3228.53146,327
2/3/201528.6829.3828.4529.29163,548
2/2/201528.2328.5027.4628.45155,700
1/30/201527.6828.5427.4628.00195,947
1/29/201527.9528.1227.2728.05201,637
1/28/201528.4328.8827.6127.86315,112
1/27/201527.9828.3427.7428.2094,175
1/26/201528.0028.4727.7728.28130,604
1/23/201528.3628.5327.5028.04169,115
1/22/201527.9028.4527.4928.38322,709
1/21/201527.9828.3827.6127.85197,581
1/20/201529.0129.1627.7528.01327,231
1/16/201528.5929.3827.6429.04533,192
1/15/201529.9529.9528.9129.21247,948
1/14/201529.7629.8728.8829.85158,661
1/13/201529.3930.2629.3930.14215,101
1/12/201529.6529.6528.5829.06177,958
1/9/201527.9730.9327.9729.581,328,627
1/8/201527.4627.6727.1427.39223,360
1/7/201527.3127.4426.4627.14222,469
1/6/201528.1928.1926.6827.01209,536
1/5/201529.5729.5728.1028.15270,027
1/2/201529.8530.0429.1129.84141,015
12/31/201430.2630.2629.7929.80117,338
12/30/201430.5030.6330.0530.15191,998
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center