$30.31 -0.12 (%) OM Group Inc - NYSE

Dec. 24, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
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
7/23/201332.7532.8932.0632.2990,890
7/22/201332.7132.8232.4532.6463,579
7/19/201333.2033.2032.3832.69137,719
7/18/201333.0733.6532.7533.32127,728
7/17/201333.1833.4532.9633.04190,836
7/16/201333.1233.1532.7532.98214,852
7/15/201333.0333.3332.9433.00168,625
7/12/201332.6133.0632.5132.95112,850
7/11/201332.5332.7432.3932.70141,583
7/10/201331.7632.2431.6432.03230,760
7/9/201331.5931.9331.2631.75210,228
7/8/201331.2231.6731.0431.35151,596
7/5/201331.5831.6230.9231.09109,271
7/3/201331.2431.6031.0331.1534,718
7/2/201330.9931.6130.9431.40140,917
7/1/201331.0731.3830.8831.11220,478
6/28/201330.6331.0430.4130.92346,433
6/27/201330.9331.0830.5830.75364,965
6/26/201330.8530.8930.2830.6594,166
6/25/201330.4830.7530.2330.63188,493
6/24/201330.3930.5529.8730.20192,417
6/21/201330.9431.1230.2630.87354,903
6/20/201330.7631.1930.4630.84182,146
6/19/201331.8231.8931.2931.43121,170
6/18/201331.2132.1331.1331.83130,272
6/17/201331.3831.3830.9831.22175,311
6/14/201331.1131.2830.6031.01117,382
6/13/201330.4031.2530.3531.15130,265
6/12/201330.8130.8930.3130.4096,741
6/11/201330.5831.0030.3430.59121,685
6/10/201330.8731.0230.5831.01139,430
6/7/201330.9131.0430.5630.84127,593
6/6/201330.5130.8430.2630.69189,778
6/5/201330.4530.6130.1630.52303,396
6/4/201329.9830.6429.8930.63372,854
6/3/201329.4430.0529.1329.99264,531
5/31/201329.3929.8429.1929.34104,121
5/30/201329.6729.8629.3929.53131,800
5/29/201329.4229.9729.2529.65166,042
5/28/201329.4430.0429.0429.59289,228
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center