$27.43 0.00 (%) OM Group Inc - NYSE

Nov. 26, 2014 | 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
2/12/201432.3532.7932.3332.78156,459
2/11/201432.0932.4132.0632.34104,097
2/10/201432.2832.3531.8932.05223,877
2/7/201431.9132.8431.7732.34133,825
2/6/201431.0731.8030.8731.68119,025
2/5/201431.4131.4530.6231.0595,931
2/4/201431.7132.0231.5431.5899,057
2/3/201432.2732.4131.5131.64190,808
1/31/201432.8333.4432.2432.34178,360
1/30/201433.4034.0032.9233.46117,419
1/29/201433.5933.7333.0933.24172,519
1/28/201433.9634.3033.5633.80105,174
1/27/201434.9334.9333.5433.96158,944
1/24/201435.9736.1534.6534.78303,022
1/23/201436.5336.5535.9736.1679,610
1/22/201436.6736.8136.1836.7682,150
1/21/201436.6637.5836.5236.65271,643
1/17/201436.5236.7836.4236.54113,595
1/16/201436.3836.6336.2036.6189,978
1/15/201436.1536.7336.1536.50133,761
1/14/201435.5436.1635.5436.03123,148
1/13/201435.3335.9235.2235.47245,329
1/10/201435.3135.5534.7935.47130,275
1/9/201435.4135.4934.8635.21113,435
1/8/201435.5935.7735.0335.36222,613
1/7/201435.5636.0035.3835.66189,867
1/6/201436.0136.1735.4835.51130,290
1/3/201435.9236.5235.8236.00145,928
1/2/201436.2436.3835.7935.93178,218
12/31/201335.9636.4535.9136.41172,534
12/30/201336.1136.2435.8836.07152,204
12/27/201336.2136.4935.7436.19103,028
12/26/201336.1336.3135.9036.01110,456
12/24/201334.3936.0934.3936.0979,006
12/23/201334.6935.0534.3734.43130,338
12/20/201334.0235.0933.7334.54324,382
12/19/201334.0734.4333.9233.9982,433
12/18/201333.6734.0933.2034.08132,851
12/17/201333.7534.0133.3933.60106,355
12/16/201333.7334.1133.6433.69144,198
12/13/201333.7033.8533.3133.59150,213
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center