$28.15 +0.11 (%) OM Group Inc - NYSE

Sep. 18, 2014 | 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
9/18/201428.2128.3028.0328.1581,182
9/17/201428.0628.2427.8528.0492,558
9/16/201428.1728.1727.7827.97245,152
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center