$29.93 +0.32 (%) OM Group Inc - NYSE

Mar. 30, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
6/21/201028.5628.8327.2027.44179,300
6/18/201027.0828.4627.0128.17341,800
6/17/201027.7127.7526.7026.94196,600
6/16/201027.9328.2627.4327.71173,300
6/15/201027.5628.2727.4828.20149,400
6/14/201027.6128.2727.1627.29206,300
6/11/201027.0227.4826.7027.43151,300
6/10/201026.8327.4026.5727.38235,000
6/9/201026.4127.5226.0326.29279,700
6/8/201026.4626.8625.6526.25384,300
6/7/201028.2928.4726.4726.50256,000
6/4/201027.8928.6927.7828.22459,600
6/3/201028.9629.2128.3028.69239,000
6/2/201028.7928.7927.8828.67399,100
6/1/201029.4830.1128.4828.52167,000
5/28/201030.1730.9529.5929.85282,100
5/27/201030.0030.3129.6030.29233,600
5/26/201029.0630.0429.0529.59405,100
5/25/201028.0828.9627.8128.83188,700
5/24/201029.4729.6528.7728.98227,200
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center