$33.62 -0.39 (%) OM Group Inc - NYSE

Jun. 29, 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
9/21/201030.2730.5529.6229.62308,146
9/20/201029.9330.4529.5730.36386,469
9/17/201029.6830.1229.1429.86342,836
9/16/201028.8429.6428.8429.46296,490
9/15/201028.4129.1527.8628.96247,622
9/14/201028.4628.8127.9828.46267,542
9/13/201027.8528.6827.7628.59354,016
9/10/201027.4828.1127.3627.41281,151
9/9/201027.7328.2427.1327.46253,478
9/8/201026.7027.5626.7027.33245,375
9/7/201027.2527.5026.5426.63165,832
9/3/201027.0027.8427.0027.54404,344
9/2/201026.7327.0626.6426.72310,137
9/1/201026.0926.8925.8926.80308,250
8/31/201025.8126.1825.3525.60333,400
8/30/201026.5326.7826.0226.06140,800
8/27/201026.5426.6425.5826.58743,900
8/26/201026.4327.1226.1126.18173,100
8/25/201026.1626.4525.8726.23299,200
8/24/201026.8227.0926.2926.31157,400
8/23/201027.6728.2727.1627.18514,700
8/20/201027.9527.9527.2027.56211,700
8/19/201028.1328.4227.9228.09535,900
8/18/201028.1328.3327.4628.24301,500
8/17/201027.1928.3727.1928.10227,800
8/16/201026.0327.1026.0326.80158,900
8/13/201026.5226.7226.0226.25196,500
8/12/201026.4927.1226.3126.70161,400
8/11/201027.5627.7126.5727.00426,200
8/10/201028.5028.7427.8228.23207,900
8/9/201028.8029.1628.4028.95164,700
8/6/201028.0128.6127.6628.51220,000
8/5/201028.1928.6027.5728.39245,300
8/4/201027.5928.6327.5128.52253,400
8/3/201027.5128.3227.1827.50181,400
8/2/201027.5128.1527.0527.70164,200
7/30/201026.5927.5826.5927.00170,800
7/29/201027.4627.9226.6927.30151,800
7/28/201027.7028.0127.1527.33158,500
7/27/201028.2328.7627.5527.81201,200
7/26/201027.6027.9827.4227.95207,100
7/23/201027.0027.7226.5027.61217,500
7/22/201025.9727.2525.9527.05354,600
7/21/201024.5826.0224.4825.70578,600
7/20/201023.3224.3823.2524.37219,600
7/19/201023.4423.7423.2523.70165,600
7/16/201024.1524.2123.3723.42278,600
7/15/201024.7024.9923.8724.32265,800
7/14/201024.8125.1524.3724.75208,100
7/13/201023.8924.9923.8424.94292,400
7/12/201024.0024.5723.4423.60297,900
7/9/201023.4024.1623.3324.08197,800
7/8/201023.5123.7422.8023.40289,300
7/7/201022.1723.1822.1223.16238,300
7/6/201023.3323.6121.9722.03436,400
7/2/201023.5923.7522.9322.93261,700
7/1/201023.8624.0723.0723.48264,800
6/30/201024.7224.8423.7223.86487,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!