OM GROUP $29.55

up +0.39


17/5/2013 04:17 PM  |  NYSE : OMG  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

OMG historical data

Date Open High Low Close Volume
8/5/2008 29.53 29.89 28.86 29.50 11756
8/4/2008 31.32 31.50 29.54 29.76 9523
8/1/2008 33.29 33.96 31.13 31.32 10030
7/31/2008 33.28 34.15 32.61 33.60 4504
7/30/2008 32.54 33.71 32.46 33.62 4889
7/29/2008 32.42 32.69 31.72 32.44 5592
7/28/2008 32.86 32.99 31.88 32.22 4902
7/25/2008 32.12 33.24 31.76 32.85 5119
7/24/2008 32.34 33.29 31.60 31.74 14549
7/23/2008 33.02 33.43 32.00 32.31 8031
7/22/2008 32.98 33.51 32.14 33.13 6717
7/21/2008 32.33 33.35 32.25 33.20 4730
7/18/2008 32.15 33.66 31.71 32.05 5461
7/17/2008 31.06 32.62 31.02 31.98 13121
7/16/2008 30.76 31.37 29.78 31.27 7820
7/15/2008 30.19 31.31 28.90 30.76 12844
7/14/2008 28.98 30.38 28.75 30.07 11717
7/11/2008 27.61 28.45 27.03 28.15 9937
7/10/2008 29.50 29.78 26.92 27.74 14481
7/9/2008 31.21 31.48 28.47 28.52 7311
7/8/2008 30.61 30.91 29.00 30.86 7733
7/7/2008 29.35 30.80 29.33 30.35 10609
7/2/2008 33.05 33.09 29.15 29.26 10633
7/1/2008 32.16 33.12 31.63 33.05 11255
6/30/2008 36.38 36.89 32.65 32.79 14459
6/27/2008 35.67 36.56 35.05 36.29 19606
6/26/2008 37.75 37.84 35.77 35.84 5915
6/25/2008 38.25 38.54 37.57 38.29 6399
6/24/2008 38.26 39.10 37.96 38.16 5648
6/23/2008 39.18 39.41 38.06 38.51 6612
6/20/2008 39.71 40.18 38.58 39.10 6794
6/19/2008 39.78 41.09 39.55 39.71 5887
6/18/2008 39.80 40.24 39.05 39.56 5499
6/17/2008 40.21 40.81 39.76 39.93 5626
6/16/2008 40.50 40.50 39.75 40.14 5420
6/13/2008 39.31 40.64 39.24 40.43 7962
6/12/2008 38.42 39.15 37.32 38.93 10969
6/11/2008 38.88 39.06 37.68 38.09 11032
6/10/2008 40.46 40.46 39.17 39.33 17228
6/9/2008 44.01 44.01 39.95 40.60 24735
6/6/2008 44.61 45.41 43.30 43.48 8903
6/5/2008 43.47 44.87 43.08 44.85 6975
6/4/2008 44.48 44.77 43.13 43.38 8927
6/3/2008 44.84 45.43 44.18 44.57 12404
6/2/2008 43.75 44.81 42.67 44.50 14304
5/30/2008 42.01 43.48 41.31 43.48 9388
5/29/2008 41.85 42.74 40.51 41.82 11108
5/28/2008 41.30 42.12 40.48 42.06 7580
5/27/2008 41.32 41.62 40.05 41.05 10317
5/23/2008 41.73 41.73 39.92 41.23 12523
5/22/2008 43.05 43.25 41.50 42.08 14827
5/21/2008 44.78 44.92 42.00 42.78 15581
5/20/2008 45.98 46.10 44.35 44.70 11078
5/19/2008 47.60 47.90 45.28 45.80 15583
Marketplace
Trading Center