OM Group Inc $28.93

down 0.00


29/7/2014 04:03 PM  |  NYSE : OMG  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
5/20/201329.4330.0429.2929.30200,596
5/17/201329.2129.7228.9329.55228,330
5/16/201328.8929.3128.7729.16180,071
5/15/201328.8329.0228.6928.96110,463
5/14/201328.5729.0528.5729.00217,104
5/13/201328.8828.8828.2928.47147,489
5/10/201328.7129.0028.6128.92209,714
5/9/201328.5129.1028.5128.68269,252
5/8/201328.6328.9027.6828.84223,123
5/7/201328.0828.8528.0828.68447,806
5/6/201327.3528.1827.0627.99279,118
5/3/201327.4027.9127.1527.22362,120
5/2/201323.6027.1023.6026.85927,731
5/1/201324.3124.3223.1223.14319,837
4/30/201324.4524.6224.2124.47286,585
4/29/201324.1624.8324.1624.52268,007
4/26/201324.2524.4323.8224.05135,534
4/25/201324.6024.7524.3124.38113,334
4/24/201323.6824.5123.6824.43158,754
4/23/201323.4823.6723.2623.67137,803
4/22/201323.5923.6722.6023.31176,876
4/19/201323.2023.5923.0623.57188,441
4/18/201323.2523.5622.9923.13294,713
4/17/201323.2323.2722.8723.17251,148
4/16/201323.0923.4523.0423.42320,368
4/15/201323.9824.0022.7622.84349,886
4/12/201324.1724.3423.7924.18191,103
4/11/201323.9424.5223.8724.30227,185
4/10/201323.3624.1423.3624.02356,168
4/9/201322.8323.7922.8223.32306,347
4/8/201322.5622.7122.2222.70220,787
4/5/201322.3122.5722.2622.48291,057
4/4/201322.8922.9522.6522.79228,724
4/3/201323.0923.1722.7822.87410,367
4/2/201323.2723.3322.9823.08299,786
4/1/201323.4723.7823.0923.18215,521
3/28/201323.6723.6723.2023.48245,454
3/27/201323.4023.6323.2723.53197,916
3/26/201323.7623.8623.4423.63354,672
3/25/201324.1424.1523.3723.64212,198
3/22/201324.5024.5923.6824.06482,556
3/21/201324.5225.2124.4824.50227,934
3/20/201324.9225.1224.7024.80106,237
3/19/201324.8825.1724.4524.76236,763
3/18/201324.8025.0224.5224.74180,818
3/15/201325.5325.5724.9625.18268,311
3/14/201325.2625.8825.2625.62225,688
3/13/201324.9825.3024.8725.17185,399
3/12/201325.1525.3624.8325.02137,333
3/11/201324.8925.2024.8025.15154,306
3/8/201325.1425.3624.9424.99316,245
3/7/201325.2725.4224.8124.84398,806
3/6/201325.4225.5625.1425.23305,310
3/5/201324.6525.3324.6525.26317,651
3/4/201324.5924.8424.4024.52416,695
3/1/201324.3324.9624.1024.73289,255
2/28/201324.7124.9324.5024.54200,798
2/27/201324.5525.0724.5524.71312,907
2/26/201324.6024.8324.4724.66405,893
2/25/201325.8125.9124.4624.49348,729
2/22/201325.2725.7625.0525.66209,076
2/21/201326.1126.1224.8625.19275,554
2/20/201327.4127.5226.1626.20535,741
2/19/201327.5828.0026.4927.53444,049
2/15/201327.8027.8727.2527.59351,211
2/14/201327.3927.8127.2927.68224,460
2/13/201327.4027.6027.1927.45252,970
2/12/201327.3527.6127.0327.31243,887
2/11/201327.3927.4827.0327.34181,368
2/8/201327.5327.8027.3527.54261,697
2/7/201327.3827.5427.0127.51272,659
2/6/201327.1727.5527.0127.41329,683
2/5/201327.5027.8827.3027.33181,180
2/4/201327.6327.6427.3127.35384,139
2/1/201327.8528.1327.6627.85270,336
1/31/201328.0328.0327.4727.62904,559
1/30/201328.6429.0028.0228.11801,178
1/29/201327.5527.7527.3027.70384,042
1/28/201327.2527.7527.2527.51379,815
1/25/201326.8827.1226.7026.98214,807
1/24/201326.9527.1426.6426.75526,291
1/23/201325.9127.2225.6927.021,588,254
1/22/201324.7826.7624.7125.913,250,954
1/18/201323.3023.4523.1023.18194,768
1/17/201323.4023.4823.1423.27167,152
1/16/201323.3523.4923.1023.27183,197
1/15/201323.5923.6023.4123.42172,271
1/14/201323.6023.8123.4923.76192,553
1/11/201323.3423.7223.2323.63181,812
1/10/201323.3623.4522.9823.34304,749
1/9/201323.3323.5323.2023.29247,322
1/8/201322.9923.4122.9023.27331,027
1/7/201322.7823.0122.5922.96147,617
1/4/201322.3923.0322.3022.94168,570
1/3/201322.9023.0322.2822.32270,019
1/2/201322.8323.0722.6422.90350,091
12/31/201221.8322.3021.6622.20372,909
12/28/201221.6922.0221.5821.80221,561
12/27/201221.9121.9821.5421.95203,489
12/26/201221.9922.0521.7121.83136,790
Trading Center