OM Group Inc $28.03

down -0.12


19/9/2014 04:00 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
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
12/24/201221.8222.0021.4921.90126,854
12/21/201221.3622.0021.2021.98551,338
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
Trading Center