$22.61 0.00 (%) OM Group Inc - NYSE

Oct. 22, 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
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
5/24/201328.6528.9628.4028.93116,704
5/23/201328.5129.0328.5128.90267,063
5/22/201329.2329.8328.7328.94139,104
5/21/201329.2729.4928.9429.2091,180
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center