$30.60 +0.58 (%) OM Group Inc - NYSE

Mar. 3, 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
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
12/29/201430.5030.7730.0630.52634,309
12/26/201430.5130.7430.4430.53146,488
12/24/201430.5330.5330.1230.3149,718
12/23/201430.1230.7130.1230.4389,876
12/22/201430.0830.2029.5030.00171,081
12/19/201428.7230.2128.3330.04731,894
12/18/201428.2828.7928.0128.74207,936
12/17/201426.8628.0526.6928.00192,265
12/16/201426.4927.2926.2026.78221,896
12/15/201427.2227.2826.4726.56147,892
12/12/201426.9627.4026.8527.13145,623
12/11/201427.0827.8727.0827.37121,844
12/10/201428.0628.1626.9827.01119,917
12/9/201428.0028.4127.4828.18229,145
12/8/201428.2028.4328.0328.14154,351
12/5/201427.7728.7327.7628.38140,596
12/4/201427.5328.1027.3627.79123,558
12/3/201426.9027.8226.8127.66169,535
12/2/201426.4727.2126.4726.85167,043
12/1/201427.2127.2126.2526.57190,146
11/28/201427.3727.4326.8427.21132,191
11/26/201427.2827.5027.0027.4398,705
11/25/201427.4927.5427.1627.34119,742
11/24/201427.1527.4327.1427.4094,017
11/21/201427.4727.6926.9727.11112,800
11/20/201426.3327.0526.3327.01106,569
11/19/201426.8626.8626.0126.57138,174
11/18/201426.9927.2226.7126.8596,735
11/17/201427.0227.1426.8126.86178,456
11/14/201427.0727.3726.9827.12110,907
11/13/201427.4527.6526.9227.05122,159
11/12/201426.8527.5026.8527.48107,851
11/11/201427.1827.3026.8027.07131,524
11/10/201427.3727.7126.9327.29165,091
11/7/201426.6526.8126.1126.70164,099
11/6/201426.4526.6526.1926.6484,498
11/5/201425.8126.7025.7726.41318,773
11/4/201425.8526.0425.3225.68108,923
11/3/201425.9926.4525.6425.93151,792
10/31/201426.0126.2825.8226.03205,493
10/30/201424.8625.8324.5125.63296,920
10/29/201423.3425.1523.3425.05373,839
10/28/201422.6223.3122.6023.28314,413
10/27/201423.2523.2522.4322.57126,207
10/24/201423.5023.6223.2323.44117,463
10/23/201422.9323.5922.8023.43176,834
10/22/201422.6322.9422.5222.61275,549
10/21/201422.7222.8422.4922.60488,147
10/20/201422.2822.6922.2822.50271,711
10/17/201422.7522.8422.3322.44367,180
10/16/201422.3222.9022.2022.49434,853
10/15/201422.4623.0721.8722.84358,736
10/14/201422.9323.0722.5622.78261,498
10/13/201423.2023.6322.6622.68365,369
10/10/201423.9724.2823.0823.14268,885
10/9/201424.5624.7123.7923.97213,044
10/8/201424.1724.8223.6924.64313,124
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center