$27.36 0.00 (%) OM Group Inc - NYSE

May. 21, 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
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
6/29/201025.5025.6224.5024.72427,400
6/28/201026.2826.7325.7425.92218,800
6/25/201026.1326.2525.4126.22307,300
6/24/201026.6926.9226.0426.10167,200
6/23/201026.6027.2026.2826.87232,800
6/22/201027.5127.7426.5426.61187,400
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center