OM Group Inc $29.69

down -0.39


25/7/2014 04:01 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
12/20/201221.5621.8121.4521.80199,049
12/19/201221.3521.7921.2421.59306,469
12/18/201221.0021.2820.8921.28194,254
12/17/201220.7721.0420.6820.96177,523
12/14/201220.5020.9020.2520.74129,214
12/13/201220.9821.1720.1820.51174,883
12/12/201221.2421.2520.8921.05155,074
12/11/201221.0921.2520.9221.11144,350
12/10/201220.8020.9320.6920.93164,473
12/7/201220.8120.8420.4820.78116,062
12/6/201220.6820.7520.3720.68100,317
12/5/201220.6520.9420.1220.70182,000
12/4/201220.2220.6220.2220.56208,169
12/3/201220.1920.3419.7620.23331,741
11/30/201219.7820.1119.5319.97579,877
11/29/201220.3420.6819.1419.80897,337
11/28/201220.3820.7519.8920.75196,549
11/27/201220.5720.9520.4620.53157,208
11/26/201220.6020.9420.1720.61289,511
11/23/201220.6920.9120.4820.7263,714
11/21/201220.3320.7620.2620.47132,362
11/20/201219.8020.4319.6020.30304,779
11/19/201219.4619.9819.3219.89235,735
11/16/201219.0019.3618.8819.23265,879
11/15/201218.9019.2818.7319.02231,748
11/14/201219.5019.5018.5618.90364,055
11/13/201219.2119.8218.8319.44477,066
11/12/201218.7120.2918.6219.81423,701
11/9/201218.1819.2917.7018.56611,916
11/8/201219.6619.6618.3118.42348,150
11/7/201219.9620.0919.5419.67228,252
11/6/201220.3420.5020.1720.38153,940
11/5/201220.3620.5320.1020.17147,356
11/2/201220.7120.7120.1920.39174,987
11/1/201220.2720.5620.2720.56421,370
10/31/201220.6620.6619.5120.23316,479
10/26/201220.8520.9820.2120.76220,781
10/25/201221.3221.3220.5720.79161,059
10/24/201221.1921.3920.6221.08544,385
10/23/201220.3521.0220.1021.01417,455
10/22/201219.4520.7919.4520.77428,720
10/19/201220.2920.2918.8419.54374,771
10/18/201220.3720.6620.2420.53209,581
10/17/201219.9720.5819.8320.44242,846
10/16/201217.8620.2317.7619.971,080,279
10/15/201217.8617.9317.5217.71116,769
10/12/201218.2218.3117.4017.76137,973
10/11/201218.4318.6618.1518.23106,874
10/10/201218.3918.4518.1418.2685,645
10/9/201218.8418.8918.2718.39119,264
10/8/201218.8519.0518.6518.80155,565
10/5/201219.0519.4018.9719.05193,701
10/4/201218.6218.9618.3118.9199,978
10/3/201218.8618.9518.3218.49156,596
10/2/201218.9018.9818.6718.9378,923
10/1/201218.7319.0618.5918.82128,244
9/28/201218.5718.8018.4418.54164,087
9/27/201218.7818.8718.4418.77224,830
9/26/201218.8718.8718.3018.65155,632
9/25/201219.5319.8618.8318.88149,208
9/24/201219.9619.9618.9919.39371,023
9/21/201220.2220.5019.9719.97573,407
9/20/201220.2520.2719.5119.92218,783
9/19/201220.5520.7320.3420.4692,151
9/18/201220.4720.8220.3720.54161,971
9/17/201221.0421.0820.3220.57229,611
9/14/201220.3821.8620.3421.24468,401
9/13/201219.0820.8019.0820.15424,239
9/12/201219.0019.2618.8219.09230,649
9/11/201219.0519.3418.9319.03292,821
9/10/201219.6419.7518.8519.05364,420
9/7/201219.1520.0019.0319.71369,532
9/6/201217.7919.0717.7119.05302,457
9/5/201217.7818.2417.5217.68703,282
9/4/201218.4218.8018.0918.67228,293
8/31/201218.2618.5518.0318.44184,959
8/30/201218.1118.2517.9818.02227,444
8/29/201218.1818.3017.9818.29117,943
8/28/201218.0618.3518.0118.16145,203
8/27/201218.2018.2417.9018.12145,776
8/24/201218.2218.3018.0018.1483,861
8/23/201218.4118.5018.1518.26128,301
8/22/201218.2918.5518.2118.39117,229
8/21/201218.3018.7218.1818.34181,786
8/20/201218.0718.3717.9618.21317,172
8/17/201218.2518.3117.9818.17193,346
8/16/201217.4018.4017.2118.23309,869
8/15/201216.2717.5016.2717.37275,492
8/14/201216.1216.4316.0716.30438,417
8/13/201216.1016.1815.9616.05654,943
8/10/201216.0716.3715.9816.18361,445
8/9/201216.9017.1015.7516.121,245,017
8/8/201217.2017.7117.0617.68233,684
8/7/201216.6017.4516.5617.24273,156
8/6/201215.9016.7515.8516.43498,777
8/3/201215.6815.9815.6815.84296,585
8/2/201215.1215.5615.1215.26233,808
8/1/201215.8516.0015.3315.36218,455
7/31/201216.0916.2015.5415.70326,192
7/30/201215.5816.2315.5816.12431,969
Trading Center