$25.95 0.00 (%) OM Group Inc - NYSE

Oct. 1, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
12/12/201333.6934.1333.3333.60166,754
12/11/201333.4733.6833.1233.55188,273
12/10/201333.3033.5033.2033.31168,601
12/9/201333.4434.0333.2033.34104,522
12/6/201332.7233.4532.7133.32152,736
12/5/201332.1132.8532.0032.51116,732
12/4/201332.4632.8731.7432.11106,692
12/3/201332.5733.1532.4532.67113,390
12/2/201332.9133.2232.4732.70189,156
11/29/201333.0633.6232.9432.9454,094
11/27/201332.7132.9632.4132.8767,668
11/26/201332.5932.9532.5232.7280,739
11/25/201332.1632.8632.1632.6089,853
11/22/201332.3232.4131.7532.05209,148
11/21/201331.9632.3531.9032.27158,448
11/20/201332.1532.2731.5731.80142,652
11/19/201332.3933.2732.0032.14181,439
11/18/201332.1632.6632.1632.34103,967
11/15/201332.2932.3631.9532.16113,877
11/14/201332.5532.5532.0632.3082,160
11/13/201332.2732.5532.0432.5094,219
11/12/201332.6132.6132.0332.4096,822
11/11/201332.9433.1532.5632.63105,758
11/8/201332.4333.1832.4332.93131,678
11/7/201333.2633.4232.4232.45239,346
11/6/201333.9634.2033.0433.04208,488
11/5/201333.5733.9433.4533.77436,779
11/4/201334.1734.2033.6733.76221,001
11/1/201332.4934.6031.2634.13606,985
10/31/201334.3434.5033.9534.00161,842
10/30/201334.7934.9333.9434.37171,087
10/29/201334.7935.0034.3534.98116,281
10/28/201333.9734.9133.7534.74169,893
10/25/201334.2834.3233.5334.1088,990
10/24/201334.1634.2333.7534.0979,224
10/23/201333.9534.2633.8134.1697,708
10/22/201334.3434.7234.0034.16165,863
10/21/201333.9734.3333.7434.30161,163
10/18/201333.2734.1033.1434.04210,775
10/17/201332.5933.0432.5932.98190,742
10/16/201333.1333.4832.6432.74118,336
10/15/201332.7733.0132.6132.90188,177
10/14/201332.6132.9832.3132.97157,716
10/11/201332.7432.8632.4732.81255,572
10/10/201332.8633.3132.8132.93115,378
10/9/201332.7632.7631.9832.43251,630
10/8/201333.2033.2832.6132.62261,897
10/7/201333.2633.5532.9833.11144,182
10/4/201333.1534.0633.1533.64122,241
10/3/201333.4933.7033.0833.22183,478
10/2/201333.0633.8132.5433.68226,662
10/1/201333.6734.0733.4034.07220,555
9/30/201333.1433.8333.0433.78138,201
9/27/201333.3233.6132.9933.52172,358
9/26/201333.0033.6133.0033.61157,501
9/25/201332.8833.3732.7033.01132,235
9/24/201332.4633.2232.2132.91244,851
9/23/201332.2332.5931.9132.50175,151
9/20/201332.2632.4832.0532.24385,387
9/19/201332.8732.8731.9732.09143,994
9/18/201332.2832.9131.7032.74382,550
9/17/201331.9532.2931.6332.22229,703
9/16/201331.9532.3531.6731.90188,264
9/13/201331.2131.7931.0031.55299,147
9/12/201330.7631.4230.6531.02412,814
9/11/201330.7530.9230.4630.84251,804
9/10/201330.5030.9930.4130.84189,508
9/9/201330.0630.5930.0430.47124,208
9/6/201330.0530.1929.5730.11506,941
9/5/201329.8130.1029.6230.05122,737
9/4/201329.3529.9029.1729.7896,076
9/3/201328.7829.5628.7829.37214,916
8/30/201328.9229.0728.3628.42160,939
8/29/201329.0429.4828.9728.97113,304
8/28/201328.7829.2228.6329.12127,612
8/27/201329.4929.6128.8128.93172,718
8/26/201329.8930.0529.6629.68164,473
8/23/201329.8130.0029.4929.97139,181
8/22/201328.8830.0228.8429.81141,942
8/21/201329.0329.4328.8328.87163,893
8/20/201329.2129.3229.0329.16141,739
8/19/201329.5529.8029.1829.22126,064
8/16/201329.5629.8329.1929.67231,245
8/15/201329.7729.9929.4329.74146,526
8/14/201330.3530.4929.9830.12204,553
8/13/201330.3530.7430.1130.34195,705
8/12/201329.8730.4429.8730.26223,469
8/9/201330.0130.4029.9630.11101,487
8/8/201330.1030.1929.9530.01300,471
8/7/201329.9430.0029.4529.85133,280
8/6/201330.2130.4429.8130.06274,841
8/5/201331.4031.4530.2030.40321,378
8/2/201331.3131.7231.1731.55263,967
8/1/201330.9231.9130.3031.50243,389
7/31/201331.0731.5530.8630.87163,030
7/30/201330.8231.0130.4930.96189,109
7/29/201330.8330.8330.4230.76171,588
7/26/201331.5031.5230.6030.87123,209
7/25/201331.7231.9131.3231.75135,509
7/24/201332.2932.2931.5031.72131,919
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center