$33.48 +0.01 (%) OM Group Inc - NYSE

Aug. 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
11/19/201038.0538.3337.6338.24256,140
11/18/201037.2138.3637.2038.23273,797
11/17/201035.7036.9335.5036.78276,107
11/16/201036.3236.5435.2635.51297,740
11/15/201036.8437.4736.4036.77164,172
11/12/201038.3638.4836.4736.68267,218
11/11/201037.7138.8837.6438.64151,065
11/10/201037.5938.1936.8338.17202,420
11/9/201038.1138.4037.3237.69232,290
11/8/201038.1138.2937.6638.02214,121
11/5/201037.5638.5037.5638.40335,346
11/4/201034.5537.7434.5537.41551,563
11/3/201033.7833.9933.3733.97177,000
11/2/201033.3933.7733.0133.69136,334
11/1/201033.4933.8232.5232.95119,429
10/29/201032.8333.5632.6433.27154,928
10/28/201033.2433.4432.5332.89162,371
10/27/201032.9133.1332.6533.04281,806
10/26/201033.2533.8532.9233.14285,274
10/25/201033.3334.0833.3333.53226,774
10/22/201033.6233.7032.7432.98177,933
10/21/201033.3433.7632.9933.60299,636
10/20/201032.3933.1532.2733.08232,274
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
  • 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!