$22.50 +0.06 (%) OM Group Inc - NYSE

Oct. 20, 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
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center