$33.50 +0.02 (%) OM Group Inc - NYSE

Aug. 31, 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
8/31/201533.4233.6233.4233.50374,408
8/28/201533.3633.6733.3533.48410,789
8/27/201533.3133.5433.2033.47341,542
8/26/201533.4033.4033.0933.19503,928
8/25/201533.3733.5633.2233.22233,077
8/24/201532.9933.4932.9933.35591,892
8/21/201533.3533.4733.3533.42477,539
8/20/201533.5033.5533.4533.45536,170
8/19/201533.5133.5533.4533.51634,274
8/18/201533.4533.5533.4033.51320,557
8/17/201533.5033.5533.4133.48483,963
8/14/201533.4733.5633.4133.56907,140
8/13/201533.4533.5133.4533.47607,825
8/12/201533.5133.5833.4333.50649,815
8/11/201533.5733.6533.4133.50595,987
8/10/201533.5833.6333.4033.60690,807
8/7/201533.4933.5833.3933.50733,893
8/6/201533.5033.6433.4733.51714,698
8/5/201533.5533.6033.4533.534,438,879
8/4/201533.8233.9533.7533.81233,754
8/3/201533.8833.9233.7833.80364,711
7/31/201533.8733.9333.7633.88367,517
7/30/201533.7233.9633.6633.80556,839
7/29/201533.9133.9633.6933.69518,839
7/28/201533.7433.9733.5733.86688,214
7/27/201533.9333.9333.6033.67812,880
7/24/201534.0534.1133.9234.00239,078
7/23/201534.1234.2733.9033.98836,241
7/22/201534.0234.1733.9534.05385,052
7/21/201534.0634.1934.0134.05560,204
7/20/201534.1434.1434.0434.05367,481
7/17/201534.2034.3034.1034.14328,760
7/16/201534.6434.6434.0534.25873,674
7/15/201534.5634.6034.4534.53208,336
7/14/201534.5334.6534.5334.57104,046
7/13/201534.5534.6734.5034.54181,589
7/10/201534.5134.8734.5034.54532,916
7/9/201534.9235.0034.5034.50527,873
7/8/201534.3834.7034.2534.69223,584
7/7/201534.8134.9934.3334.771,182,973
7/6/201534.4434.9434.3334.791,643,440
7/2/201533.5733.6233.4333.46517,107
7/1/201533.7633.8633.5233.57263,775
6/30/201533.7533.7933.5033.60489,494
6/29/201533.9134.0333.4233.621,418,234
6/26/201534.1034.1034.0134.01267,836
6/25/201534.1034.1434.0234.08189,495
6/24/201534.0934.1234.0234.05248,951
6/23/201534.1034.2034.0034.08230,018
6/22/201534.1734.2634.0834.11106,197
6/19/201534.1634.2234.0834.17178,373
6/18/201534.1034.2434.0834.15218,788
6/17/201534.1034.1534.0034.13370,791
6/16/201534.0534.1734.0234.07788,511
6/15/201534.0734.1534.0034.08517,485
6/12/201534.1934.3334.0634.11180,413
6/11/201534.2134.3834.0434.27309,233
6/10/201534.4434.5034.1034.14351,084
6/9/201534.5834.6034.1034.20398,513
6/8/201534.4534.6334.2234.49434,104
6/5/201534.2534.5834.0634.58363,944
6/4/201534.0234.2934.0134.27557,307
6/3/201534.0434.1533.9834.14955,680
6/2/201533.9834.2733.9734.141,137,993
6/1/201533.9634.2033.6134.048,131,589
5/29/201526.8126.8926.3126.54135,475
5/28/201526.6626.9526.5726.84135,250
5/27/201526.8126.8526.5726.74143,741
5/26/201527.1227.2026.5426.75121,648
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!