$30.04 +1.30 (%) OM Group Inc - NYSE

Dec. 19, 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
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
1/22/201035.6436.3635.4835.51524,700
1/21/201035.6236.3635.3535.70691,200
1/20/201034.2035.5634.1835.41603,300
1/19/201033.0234.2333.0034.17211,900
1/15/201033.4133.4132.8232.99304,000
1/14/201034.3334.3333.1433.24201,100
1/13/201034.0034.5933.4834.49182,700
1/12/201033.8434.5833.3833.90354,100
1/11/201034.5134.5133.6834.15226,400
1/8/201033.2834.0033.2833.95176,400
1/7/201033.3833.4632.6433.42219,300
1/6/201032.5533.5532.5033.37519,600
1/5/201032.5332.8432.2432.58225,500
1/4/201031.8032.6531.8032.65138,300
12/31/200931.9632.0531.3631.39202,000
12/30/200931.4032.2531.4031.98172,600
12/29/200932.5232.5631.4331.58220,200
12/28/200932.6032.7232.1132.47165,400
12/24/200932.0632.5932.0632.5592,600
12/23/200932.1832.3831.7532.00111,100
12/22/200932.2432.5631.7632.04176,600
12/21/200932.0732.7531.6632.25227,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center