$33.86 +0.19 (%) OM Group Inc - NYSE

Jul. 28, 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
10/19/201032.3633.0631.9732.21251,917
10/18/201032.7433.0932.5133.09229,388
10/15/201033.3033.3032.1432.75306,397
10/14/201032.9533.1032.5833.01298,090
10/13/201032.4833.1532.2532.91244,328
10/12/201031.6532.5231.0832.22292,503
10/11/201031.8032.1031.4631.65202,939
10/8/201030.9131.9130.6831.73230,109
10/7/201031.4431.4430.3530.81193,260
10/6/201030.5731.3030.5431.16310,210
10/5/201030.1430.5829.6330.54328,877
10/4/201030.5430.8929.5029.75272,346
10/1/201030.4930.8730.2030.53194,161
9/30/201030.5530.7229.6930.12316,337
9/29/201030.5230.9130.0030.17482,107
9/28/201030.1630.6429.5730.55238,760
9/27/201030.5430.8030.0030.07326,300
9/24/201030.0530.6129.7730.61295,805
9/23/201029.4930.2429.1829.57254,542
9/22/201029.5830.1829.4429.82317,267
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
  • Showing 1201-1259 of 1,259 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!