OM Group Inc $25.17

down -3.10


1/8/2014 04:01 PM  |  NYSE : OMG  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
7/31/201428.5128.8428.0028.27235,999
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
7/7/201433.2733.3033.0033.17123,594
7/3/201432.7633.5632.7633.5561,485
7/2/201432.9933.1732.5132.60103,183
7/1/201432.5933.3232.5933.04117,732
6/30/201432.2332.4931.9432.43133,899
6/27/201431.8132.4531.8132.38205,111
6/26/201432.3432.4831.7532.04122,429
6/25/201431.6632.3131.6632.29140,967
6/24/201431.6232.0031.5531.76197,684
6/23/201431.5131.6831.2031.64115,348
6/20/201431.2231.5731.1931.53201,231
6/19/201431.2131.4530.9731.0272,691
6/18/201431.0331.2830.9731.20100,372
6/17/201430.7931.1530.6231.1190,192
6/16/201430.5930.8130.2030.80120,557
6/13/201430.7130.8930.5130.6790,067
6/12/201430.8030.8030.3230.55101,727
6/11/201431.1631.6630.8230.8681,315
6/10/201431.5631.5731.2831.3289,141
6/9/201431.5331.9331.4031.65168,905
6/6/201431.1831.6731.0831.58153,276
6/5/201430.5431.0630.3831.00330,240
6/4/201430.3730.5430.0330.38220,504
6/3/201430.4130.5529.8430.41215,112
6/2/201430.8531.2030.2730.51279,886
5/30/201430.3130.9830.3030.80258,378
5/29/201430.7931.0530.1630.2681,315
5/28/201430.4030.6630.3630.58178,426
5/27/201429.6430.6329.6230.55268,085
5/23/201429.0929.5229.0729.40108,920
5/22/201428.7329.5028.7329.08155,179
5/21/201428.9429.3728.7328.76185,738
5/20/201429.3129.3828.6328.95216,996
5/19/201428.8029.7528.8029.46133,372
5/16/201428.4028.9528.0128.94213,794
5/15/201429.0029.0428.0928.50159,258
5/14/201429.6029.8229.0229.22202,813
5/13/201430.4230.5029.6529.72182,947
5/12/201429.5330.4729.4330.42172,789
5/9/201429.0529.3428.6629.28129,664
5/8/201429.5829.8829.0229.10188,137
5/7/201429.5629.6929.0729.6695,963
5/6/201429.5829.8129.2429.51137,996
5/5/201429.6729.7729.3529.69105,248
5/2/201429.0329.8728.8229.84195,899
5/1/201429.1529.5728.9029.00249,925
4/30/201429.8929.8928.5529.29352,634
4/29/201430.7330.8629.9430.17214,163
4/28/201431.2131.6630.0330.54143,953
4/25/201431.9432.0230.7930.96142,561
4/24/201432.0632.2631.6832.09129,978
4/23/201431.6632.1031.5631.96176,990
4/22/201431.1431.7530.8531.64228,938
4/21/201431.1431.3530.8431.00113,950
4/17/201431.1531.2730.9031.13165,793
4/16/201431.3431.4230.9531.18103,122
4/15/201431.2431.5430.2331.08272,474
4/14/201431.2431.8130.8331.19241,137
4/11/201431.0331.4830.6330.86174,401
4/10/201432.2532.2531.2631.37112,325
4/9/201432.1832.3931.7432.19180,515
4/8/201431.4832.3431.4532.06187,560
4/7/201431.9632.0631.1931.43181,539
4/4/201433.5233.5631.9632.08118,876
4/3/201433.3733.6132.9833.19177,902
4/2/201433.4633.5933.2233.28170,745
4/1/201433.2833.7932.8833.48152,301
3/31/201432.8033.3432.6233.22238,861
3/28/201432.3633.5532.3632.64215,298
3/27/201432.3632.7131.8532.36190,206
3/26/201433.4733.4732.3632.37196,020
3/25/201434.0234.4533.0133.19393,462
3/24/201434.5534.7533.5133.87125,638
3/21/201434.0434.5333.7934.40338,191
3/20/201433.7134.0333.6033.78138,193
3/19/201433.9234.1533.6433.80203,141
3/18/201433.2034.0633.1534.05159,231
3/17/201432.8233.3732.7533.31147,435
3/14/201432.6133.1032.4632.64157,409
3/13/201434.1034.1032.7632.77290,570
3/12/201433.0734.0332.9234.03267,197
3/11/201433.7833.8933.0633.18145,176
Trading Center