OM GROUP $29.20

down -0.10


21/5/2013 04:21 PM  |  NYSE : OMG  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

OMG historical data

Date Open High Low Close Volume
8/1/2012 15.85 16.00 15.33 15.36 2184
7/31/2012 16.09 16.20 15.54 15.70 3262
7/30/2012 15.58 16.23 15.58 16.12 4320
7/27/2012 15.67 15.73 15.45 15.55 8475
7/26/2012 16.15 16.15 15.39 15.52 3982
7/25/2012 16.12 16.20 15.77 15.82 2155
7/24/2012 16.46 16.49 15.98 16.04 2329
7/23/2012 16.53 16.64 16.32 16.43 1633
7/20/2012 17.25 17.30 16.82 16.99 2719
7/19/2012 17.47 17.75 17.22 17.39 1494
7/18/2012 17.41 17.54 17.27 17.41 1523
7/17/2012 17.74 17.83 17.22 17.41 2213
7/16/2012 18.24 18.24 17.47 17.61 2325
7/13/2012 18.16 18.69 18.07 18.33 2304
7/12/2012 17.29 18.30 17.24 18.10 2319
7/11/2012 17.70 17.72 17.39 17.54 2682
7/10/2012 18.08 18.28 17.51 17.64 991
7/9/2012 18.24 18.24 17.80 17.90 1857
7/6/2012 18.49 18.58 18.24 18.25 1049
7/5/2012 18.88 19.34 18.57 18.70 1354
7/3/2012 18.66 18.94 18.54 18.88 1139
7/2/2012 19.04 19.19 18.38 18.72 1512
6/29/2012 18.52 19.01 18.42 19.00 2683
6/28/2012 17.85 18.16 17.69 18.05 2315
6/27/2012 17.62 18.06 17.49 18.02 3438
6/26/2012 17.81 18.04 17.33 17.47 1998
6/25/2012 17.77 17.94 17.53 17.74 1993
6/22/2012 18.38 18.38 17.98 18.16 4830
6/21/2012 18.89 18.89 18.07 18.23 2474
6/20/2012 18.96 19.07 18.57 18.94 2132
6/19/2012 17.98 19.12 17.71 19.00 3267
6/18/2012 17.43 18.05 17.19 17.84 2733
6/15/2012 17.06 17.67 16.99 17.65 2792
6/14/2012 17.07 17.23 16.72 16.95 1372
6/13/2012 17.31 17.38 16.90 16.99 2890
6/12/2012 17.56 17.71 17.06 17.29 2327
6/11/2012 18.59 18.59 17.38 17.41 1451
6/8/2012 18.17 18.38 17.83 18.31 1048
6/7/2012 19.02 19.44 18.27 18.30 1771
6/6/2012 18.28 18.72 18.28 18.71 1797
6/5/2012 17.43 18.09 17.43 18.06 2069
6/4/2012 17.35 17.69 17.15 17.55 1719
6/1/2012 17.70 17.82 17.29 17.31 1925
5/31/2012 18.68 18.76 18.05 18.21 1662
5/30/2012 18.51 19.13 18.44 18.70 4071
5/29/2012 18.37 18.61 18.08 18.52 1613
5/25/2012 17.86 18.15 17.86 18.10 1811
5/24/2012 18.31 18.55 17.60 17.92 1433
5/23/2012 17.95 18.26 17.59 18.21 1730
5/22/2012 18.74 18.80 18.04 18.17 2560
5/21/2012 18.10 18.86 18.02 18.70 2626
5/18/2012 18.50 18.68 18.00 18.05 3496
5/17/2012 19.45 19.48 18.52 18.52 3119
5/16/2012 20.00 20.25 19.46 19.46 1823
5/15/2012 20.53 20.62 19.85 19.93 3184
5/14/2012 20.85 20.95 20.55 20.60 2450
5/11/2012 21.16 21.65 21.14 21.16 2510
5/10/2012 21.82 21.95 21.42 21.46 4182
5/9/2012 21.62 21.80 21.43 21.57 4990
5/8/2012 22.02 22.04 21.71 21.95 4154
5/7/2012 22.84 22.84 22.21 22.29 4763
5/4/2012 24.88 24.88 22.98 23.02 5520
5/3/2012 24.24 25.64 24.19 25.03 5887
5/2/2012 23.82 23.84 23.53 23.74 3670
5/1/2012 24.11 24.54 23.64 24.03 2662
4/30/2012 24.12 24.34 23.94 24.12 3024
4/27/2012 24.24 24.29 23.90 24.16 3025
4/26/2012 24.52 24.52 23.96 24.06 3278
4/25/2012 24.65 24.96 24.45 24.60 2028
4/24/2012 24.14 24.37 23.84 24.20 2421
4/23/2012 24.30 24.50 24.09 24.17 2452
4/20/2012 25.15 25.32 24.75 24.93 1417
4/19/2012 25.09 25.40 24.57 24.90 4579
4/18/2012 25.18 25.47 24.81 25.05 2067
4/17/2012 25.33 26.05 25.25 25.27 2768
4/16/2012 25.51 25.55 24.95 25.06 1352
4/13/2012 26.07 26.23 25.20 25.30 1476
4/12/2012 25.35 26.35 25.21 26.16 1719
4/11/2012 25.31 25.52 25.13 25.35 1842
4/10/2012 25.66 25.81 24.79 24.97 3083
4/9/2012 25.25 25.85 25.20 25.69 2186
4/5/2012 26.41 26.77 25.72 25.91 2937
4/4/2012 26.83 26.92 26.30 26.57 2154
4/3/2012 28.05 28.06 27.08 27.27 2168
4/2/2012 27.39 28.09 27.11 28.06 2789
3/30/2012 27.85 28.21 27.45 27.51 2760
3/29/2012 27.31 27.83 27.08 27.53 2451
3/28/2012 27.79 27.79 27.22 27.56 2232
3/27/2012 28.14 28.21 27.77 27.80 1877
3/26/2012 28.48 28.54 27.92 28.15 1803
3/23/2012 27.65 27.93 27.32 27.84 1718
3/22/2012 27.61 28.23 27.36 27.61 2526
3/21/2012 28.12 28.52 27.93 27.96 3773
3/20/2012 28.12 28.31 27.83 28.10 2841
3/19/2012 28.06 28.60 28.00 28.50 5119
3/16/2012 28.02 28.30 27.90 28.23 7572
3/15/2012 26.07 28.50 26.00 27.91 10126
3/14/2012 25.33 25.58 25.08 25.50 3148
3/13/2012 24.77 25.44 24.64 25.41 4477
3/12/2012 24.87 24.89 24.41 24.50 2166
Marketplace
Trading Center