$29.66 +0.87 (%) OM Group Inc - NYSE

Mar. 2, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
5/21/201028.8630.0528.7729.59388,000
5/20/201030.0030.7129.3229.33403,000
5/19/201031.7532.0830.6430.76400,900
5/18/201033.3633.4831.8331.97249,700
5/17/201033.4233.6932.1232.89297,500
5/14/201034.1534.1532.5533.25289,500
5/13/201034.8935.6334.2234.52149,000
5/12/201033.9535.4233.5935.08269,300
5/11/201034.3034.8233.6933.90292,200
5/10/201034.2735.0333.9634.83188,600
5/7/201034.2635.1732.7533.10486,500
5/6/201034.4936.5032.0034.50512,400
5/5/201035.7535.8734.4034.85346,600
5/4/201037.6837.6835.7136.04298,900
5/3/201038.0538.4837.2838.37167,800
4/30/201038.2839.0637.7337.75289,100
4/29/201037.6738.4236.9438.36210,700
4/28/201036.8737.3636.5537.34142,500
4/27/201036.9338.0936.5136.69257,000
4/26/201038.1038.7136.9837.09214,000
4/23/201037.6938.3536.9138.27180,700
4/22/201037.0637.6236.6237.55132,100
4/21/201036.5937.6636.1737.57184,300
4/20/201036.8237.2436.3436.65171,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center