$27.28 -0.06 (%) OM Group Inc - NYSE

Nov. 26, 2014 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
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
10/7/201424.7824.7824.0024.19910,745
10/6/201424.8825.3324.8724.99220,633
10/3/201425.5225.5624.8124.83211,531
10/2/201425.0325.3224.7325.25120,741
10/1/201425.9525.9525.1025.12221,415
9/30/201426.6726.6725.7525.95493,291
9/29/201426.8326.8926.6126.74242,574
9/26/201426.9527.2626.7927.13178,969
9/25/201427.2927.4526.6126.90280,307
9/24/201427.5627.6227.2027.47160,134
9/23/201427.7527.8027.3227.44260,734
9/22/201427.9528.0227.8027.81125,719
9/19/201428.2028.4928.0228.03361,525
9/18/201428.2128.3028.0328.1581,182
9/17/201428.0628.2427.8528.0492,558
9/16/201428.1728.1727.7827.97246,472
9/15/201428.5028.5028.0928.17165,438
9/12/201428.4028.6028.1428.56293,554
9/11/201427.6628.3827.6528.34290,032
9/10/201427.7527.9227.7127.81154,757
9/9/201427.8727.9327.6527.72250,276
9/8/201427.9027.9027.6027.73157,724
9/5/201427.3827.9727.1027.85236,667
9/4/201427.5227.8827.4427.47264,651
9/3/201427.4627.6027.3727.44189,686
9/2/201426.6027.3426.6027.31226,451
8/29/201426.4826.6326.2826.60150,137
8/28/201426.2626.6226.1726.42157,409
8/27/201426.7526.8926.4326.49208,172
8/26/201426.0626.7525.9326.60343,982
8/25/201426.1026.2825.9726.07275,842
8/22/201426.0326.1625.7125.88187,090
8/21/201425.8326.2325.7526.05241,642
8/20/201425.8425.9025.5825.7094,342
8/19/201426.1026.1125.9326.06105,612
8/18/201426.0226.1825.9626.00155,184
8/15/201426.0226.0425.4425.81147,405
8/14/201425.8125.8825.5525.73103,854
8/13/201425.5325.9725.3825.79284,084
8/12/201425.4925.4925.0325.14186,463
8/11/201424.8025.2024.7325.00162,541
8/8/201424.7924.8624.5524.68179,297
8/7/201425.4325.4524.7424.81112,909
8/6/201424.7125.3924.7125.28250,145
8/5/201424.9325.4524.8124.98221,780
8/4/201425.2025.5524.9425.10153,262
8/1/201427.2027.2024.0825.171,148,700
7/31/201428.5128.8428.0028.27241,046
7/30/201429.1529.1528.7528.91115,413
7/29/201429.5129.5128.8528.93137,457
7/28/201429.6829.6829.1429.34115,110
7/25/201429.9129.9829.4529.6999,363
7/24/201430.6930.7430.0130.0897,456
7/23/201430.5630.6530.3330.6187,814
7/22/201430.2830.5530.0930.5376,425
7/21/201430.4930.4930.0930.1189,451
7/18/201430.3730.7730.3230.68103,218
7/17/201431.1131.3730.4030.43179,480
7/16/201430.9231.3030.8331.28165,470
7/15/201431.1731.2030.4330.73182,895
7/14/201431.3031.3030.8431.08137,613
7/11/201430.8631.0830.7131.0486,976
7/10/201431.1031.2830.7830.95148,007
7/9/201432.7232.7231.7931.85147,970
7/8/201433.1433.1432.3932.71471,775
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center