$30.99 -0.25 (%) OM Group Inc - NYSE

Mar. 5, 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
5/19/201428.8029.7528.8029.46133,372
5/16/201428.4028.9528.0128.94213,794
5/15/201429.0029.0428.0928.50159,258
5/14/201429.6029.8229.0229.22202,813
5/13/201430.4230.5029.6529.72182,947
5/12/201429.5330.4729.4330.42172,789
5/9/201429.0529.3428.6629.28129,664
5/8/201429.5829.8829.0229.10188,137
5/7/201429.5629.6929.0729.6695,963
5/6/201429.5829.8129.2429.51137,996
5/5/201429.6729.7729.3529.69105,248
5/2/201429.0329.8728.8229.84195,899
5/1/201429.1529.5728.9029.00249,925
4/30/201429.8929.8928.5529.29352,634
4/29/201430.7330.8629.9430.17214,163
4/28/201431.2131.6630.0330.54143,953
4/25/201431.9432.0230.7930.96142,561
4/24/201432.0632.2631.6832.09129,978
4/23/201431.6632.1031.5631.96176,990
4/22/201431.1431.7530.8531.64228,938
4/21/201431.1431.3530.8431.00113,950
4/17/201431.1531.2730.9031.13165,793
4/16/201431.3431.4230.9531.18103,122
4/15/201431.2431.5430.2331.08272,474
4/14/201431.2431.8130.8331.19241,137
4/11/201431.0331.4830.6330.86174,401
4/10/201432.2532.2531.2631.37112,325
4/9/201432.1832.3931.7432.19180,515
4/8/201431.4832.3431.4532.06187,560
4/7/201431.9632.0631.1931.43181,539
4/4/201433.5233.5631.9632.08118,876
4/3/201433.3733.6132.9833.19177,902
4/2/201433.4633.5933.2233.28170,745
4/1/201433.2833.7932.8833.48152,301
3/31/201432.8033.3432.6233.22238,861
3/28/201432.3633.5532.3632.64215,298
3/27/201432.3632.7131.8532.36190,206
3/26/201433.4733.4732.3632.37196,020
3/25/201434.0234.4533.0133.19393,462
3/24/201434.5534.7533.5133.87125,638
3/21/201434.0434.5333.7934.40338,191
3/20/201433.7134.0333.6033.78138,193
3/19/201433.9234.1533.6433.80203,141
3/18/201433.2034.0633.1534.05159,231
3/17/201432.8233.3732.7533.31147,435
3/14/201432.6133.1032.4632.64157,409
3/13/201434.1034.1032.7632.77290,570
3/12/201433.0734.0332.9234.03267,197
3/11/201433.7833.8933.0633.18145,176
3/10/201433.7233.8733.3933.71236,276
3/7/201433.8533.9733.4333.74127,416
3/6/201433.4634.0433.4633.65115,991
3/5/201433.2933.5532.9133.55269,902
3/4/201432.0133.6532.0133.32612,895
3/3/201431.3031.6231.2131.55219,711
2/28/201431.5031.7531.2631.60390,886
2/27/201431.6532.0831.2531.41274,788
2/26/201431.5431.9831.5031.69128,084
2/25/201431.5531.6931.2631.47146,085
2/24/201431.4332.0831.3031.60120,361
2/21/201431.9833.0131.2931.38182,582
2/20/201431.4331.7531.2431.7393,857
2/19/201431.8832.1831.3831.46213,786
2/18/201432.2532.3831.7932.01305,929
2/14/201432.6732.7231.9832.32212,115
2/13/201432.6532.8932.0832.68341,149
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center