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
12/21/2012 21.36 22.00 21.20 21.98 5510
12/20/2012 21.56 21.81 21.45 21.80 1990
12/19/2012 21.35 21.79 21.24 21.59 3065
12/18/2012 21.00 21.28 20.89 21.28 1943
12/17/2012 20.77 21.04 20.68 20.96 1776
12/14/2012 20.50 20.90 20.25 20.74 1293
12/13/2012 20.98 21.17 20.18 20.51 1749
12/12/2012 21.24 21.25 20.89 21.05 1551
12/11/2012 21.09 21.25 20.92 21.11 1443
12/10/2012 20.80 20.93 20.69 20.93 1645
12/7/2012 20.81 20.84 20.48 20.78 1161
12/6/2012 20.68 20.75 20.37 20.68 1004
12/5/2012 20.65 20.94 20.12 20.70 1820
12/4/2012 20.22 20.62 20.22 20.56 2082
12/3/2012 20.19 20.34 19.76 20.23 3317
11/30/2012 19.78 20.11 19.53 19.97 5799
11/29/2012 20.34 20.68 19.14 19.80 8974
11/28/2012 20.38 20.75 19.89 20.75 1966
11/27/2012 20.57 20.95 20.46 20.53 1573
11/26/2012 20.60 20.94 20.17 20.61 2896
11/23/2012 20.69 20.91 20.48 20.72 638
11/21/2012 20.33 20.76 20.26 20.47 1324
11/20/2012 19.80 20.43 19.60 20.30 3048
11/19/2012 19.46 19.98 19.32 19.89 2358
11/16/2012 19.00 19.36 18.88 19.23 2659
11/15/2012 18.90 19.28 18.73 19.02 2318
11/14/2012 19.50 19.50 18.56 18.90 3641
11/13/2012 19.21 19.82 18.83 19.44 4771
11/12/2012 18.71 20.29 18.62 19.81 4237
11/9/2012 18.18 19.29 17.70 18.56 6120
11/8/2012 19.66 19.66 18.31 18.42 3482
11/7/2012 19.96 20.09 19.54 19.67 2283
11/6/2012 20.34 20.50 20.17 20.38 1540
11/5/2012 20.36 20.53 20.10 20.17 1474
11/2/2012 20.71 20.71 20.19 20.39 1750
11/1/2012 20.27 20.56 20.27 20.56 4214
10/31/2012 20.66 20.66 19.51 20.23 3165
10/26/2012 20.85 20.98 20.21 20.76 2208
10/25/2012 21.32 21.32 20.57 20.79 1611
10/24/2012 21.19 21.39 20.62 21.08 5444
10/23/2012 20.35 21.02 20.10 21.01 4175
10/22/2012 19.45 20.79 19.45 20.77 4288
10/19/2012 20.29 20.29 18.84 19.54 3748
10/18/2012 20.37 20.66 20.24 20.53 2096
10/17/2012 19.97 20.58 19.83 20.44 2429
10/16/2012 17.86 20.23 17.76 19.97 10803
10/15/2012 17.86 17.93 17.52 17.71 1168
10/12/2012 18.22 18.31 17.40 17.76 1380
10/11/2012 18.43 18.66 18.15 18.23 1069
10/10/2012 18.39 18.45 18.14 18.26 857
10/9/2012 18.84 18.89 18.27 18.39 1193
10/8/2012 18.85 19.05 18.65 18.80 1556
10/5/2012 19.05 19.40 18.97 19.05 1937
10/4/2012 18.62 18.96 18.31 18.91 1000
10/3/2012 18.86 18.95 18.32 18.49 1566
10/2/2012 18.90 18.98 18.67 18.93 790
10/1/2012 18.73 19.06 18.59 18.82 1283
9/28/2012 18.57 18.80 18.44 18.54 1641
9/27/2012 18.78 18.87 18.44 18.77 2249
9/26/2012 18.87 18.87 18.30 18.65 1557
9/25/2012 19.53 19.86 18.83 18.88 1493
9/24/2012 19.96 19.96 18.99 19.39 3711
9/21/2012 20.22 20.50 19.97 19.97 5726
9/20/2012 20.25 20.27 19.51 19.92 2188
9/19/2012 20.55 20.73 20.34 20.46 922
9/18/2012 20.47 20.82 20.37 20.54 1620
9/17/2012 21.04 21.08 20.32 20.57 2297
9/14/2012 20.38 21.86 20.34 21.24 4684
9/13/2012 19.08 20.80 19.08 20.15 4243
9/12/2012 19.00 19.26 18.82 19.09 2307
9/11/2012 19.05 19.34 18.93 19.03 2929
9/10/2012 19.64 19.75 18.85 19.05 3645
9/7/2012 19.15 20.00 19.03 19.71 3696
9/6/2012 17.79 19.07 17.71 19.05 3025
9/5/2012 17.78 18.24 17.52 17.68 7033
9/4/2012 18.42 18.80 18.09 18.67 2283
8/31/2012 18.26 18.55 18.03 18.44 1850
8/30/2012 18.11 18.25 17.98 18.02 2275
8/29/2012 18.18 18.30 17.98 18.29 1180
8/28/2012 18.06 18.35 18.01 18.16 1453
8/27/2012 18.20 18.24 17.90 18.12 1458
8/24/2012 18.22 18.30 18.00 18.14 839
8/23/2012 18.41 18.50 18.15 18.26 1283
8/22/2012 18.29 18.55 18.21 18.39 1173
8/21/2012 18.30 18.72 18.18 18.34 1818
8/20/2012 18.07 18.37 17.96 18.21 3172
8/17/2012 18.25 18.31 17.98 18.17 1934
8/16/2012 17.40 18.40 17.21 18.23 3099
8/15/2012 16.27 17.50 16.27 17.37 2755
8/14/2012 16.12 16.43 16.07 16.30 4385
8/13/2012 16.10 16.18 15.96 16.05 6550
8/10/2012 16.07 16.37 15.98 16.18 3615
8/9/2012 16.90 17.10 15.75 16.12 12451
8/8/2012 17.20 17.71 17.06 17.68 2337
8/7/2012 16.60 17.45 16.56 17.24 2732
8/6/2012 15.90 16.75 15.85 16.43 4988
8/3/2012 15.68 15.98 15.68 15.84 2966
8/2/2012 15.12 15.56 15.12 15.26 2339
8/1/2012 15.85 16.00 15.33 15.36 2184
7/31/2012 16.09 16.20 15.54 15.70 3262
Marketplace
Trading Center