$28.04 -0.34 (%) OM Group Inc - NYSE

Jan. 23, 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
4/19/201037.0537.4536.1936.73198,900
4/16/201037.4437.9336.9937.36225,100
4/15/201037.7037.8237.1737.50125,100
4/14/201037.0037.7936.9037.65471,100
4/13/201035.8736.7735.5936.70200,900
4/12/201036.4036.6935.8736.05240,300
4/9/201035.7336.5735.4736.45162,000
4/8/201035.7036.0435.3235.69186,100
4/7/201036.2836.4335.4835.99324,400
4/6/201036.1936.8136.0636.44189,400
4/5/201035.8936.5435.3036.33299,400
4/1/201034.2235.7934.1935.70423,800
3/31/201034.3735.0733.8633.88239,200
3/30/201034.7135.1834.3034.38233,100
3/29/201034.1335.2833.9034.76193,400
3/26/201034.8835.2633.9034.11129,600
3/25/201035.4736.1534.6834.71405,700
3/24/201035.2435.5034.8635.28226,700
3/23/201034.9535.3534.3435.35147,200
3/22/201033.7534.9533.5734.95117,500
3/19/201035.1135.3233.6933.99328,700
3/18/201034.9335.3434.8735.03110,400
3/17/201035.4835.4834.9235.06173,100
3/16/201034.7335.1534.6935.09171,100
3/15/201034.6134.8134.1734.68142,100
3/12/201034.5734.7034.3734.58260,100
3/11/201034.1334.5933.4234.50183,300
3/10/201033.7234.4933.6734.23266,500
3/9/201034.3734.6133.5133.82251,300
3/8/201034.4934.9134.2034.55203,000
3/5/201034.5834.8134.3634.42346,900
3/4/201034.9935.2234.4434.55212,100
3/3/201035.0035.0334.5234.82213,400
3/2/201034.7935.0034.3234.84446,400
3/1/201034.5635.1334.4234.75355,300
2/26/201034.4735.2534.0334.42321,900
2/25/201033.1635.1232.8234.34526,400
2/24/201033.8234.2933.3333.81291,500
2/23/201034.1534.2733.4533.78146,900
2/22/201034.2434.3733.5634.12158,000
2/19/201033.6434.3633.5534.02193,000
2/18/201033.2833.8833.1833.66142,000
2/17/201033.0533.2632.1833.26239,200
2/16/201032.4232.9832.3932.96105,000
2/12/201031.5332.1930.8032.14230,000
2/11/201030.6131.7930.4031.77235,400
2/10/201030.6330.9829.8330.70134,100
2/9/201030.5031.2330.0930.75206,500
2/8/201030.6230.7430.0330.07203,700
2/5/201031.3531.3929.8330.68344,200
2/4/201032.0132.1631.0831.36295,100
2/3/201032.7533.2731.9632.42147,400
2/2/201032.9833.2432.4332.95182,200
2/1/201032.7733.1332.3632.99318,400
1/29/201033.3335.2132.5932.62700,700
1/28/201034.1334.2233.0333.15363,300
1/27/201035.1835.6433.6233.95532,200
1/26/201035.9136.1635.3535.38250,700
1/25/201036.0036.5035.9736.11341,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center