OM GROUP $31.83

up +0.61


18/6/2013 04:18 PM  |  NYSE : OMG  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

OMG historical data

Date Open High Low Close Volume
11/10/2011 27.84 27.84 25.09 25.36 8953
11/9/2011 28.24 30.09 27.22 27.33 4457
11/8/2011 29.01 29.09 27.81 28.82 2755
11/7/2011 28.38 28.89 27.96 28.74 1952
11/4/2011 28.23 28.78 27.62 28.52 1481
11/3/2011 28.44 28.69 27.71 28.60 4073
11/2/2011 27.68 28.34 27.43 28.10 2688
11/1/2011 27.72 27.94 27.01 27.28 4160
10/31/2011 29.49 29.60 28.89 28.91 3111
10/28/2011 29.70 30.39 29.44 30.10 4423
10/27/2011 28.74 29.85 28.74 29.68 4557
10/26/2011 27.15 27.82 26.39 27.73 3093
10/25/2011 27.20 27.20 26.38 26.61 3710
10/24/2011 26.92 27.58 26.61 27.55 3861
10/21/2011 27.00 27.26 26.61 27.20 2268
10/20/2011 26.28 26.77 25.71 26.53 2675
10/19/2011 26.82 26.93 25.93 26.25 2799
10/18/2011 25.97 27.47 25.90 27.00 4255
10/17/2011 27.19 27.24 25.90 26.01 3121
10/14/2011 27.37 27.51 26.75 27.37 2431
10/13/2011 26.96 27.17 26.15 26.88 2718
10/12/2011 26.78 27.51 26.70 27.13 5947
10/11/2011 26.32 26.83 25.68 26.63 3837
10/10/2011 26.78 26.95 25.93 26.64 5003
10/7/2011 27.65 27.76 25.93 26.26 1224
10/6/2011 26.59 27.72 26.46 27.48 3107
10/5/2011 25.72 26.73 25.30 26.59 2257
10/4/2011 24.00 26.03 23.67 25.93 3454
10/3/2011 25.68 26.22 24.26 24.28 2096
9/30/2011 26.25 26.70 25.90 25.97 2491
9/29/2011 27.15 27.46 25.94 26.75 2374
9/28/2011 27.84 28.07 26.50 26.54 2246
9/27/2011 28.17 28.79 27.48 27.75 2292
9/26/2011 26.86 27.42 26.17 27.39 2008
9/23/2011 25.98 27.19 25.58 26.51 1877
9/22/2011 26.42 26.71 25.50 26.21 4776
9/21/2011 28.71 28.71 27.50 27.53 2870
9/20/2011 29.87 30.08 28.71 28.78 1811
9/19/2011 29.34 30.05 28.87 29.72 1724
9/16/2011 30.34 30.55 29.73 30.04 2646
9/15/2011 29.73 30.23 29.37 30.23 1758
9/14/2011 29.10 29.85 28.31 29.42 1793
9/13/2011 28.62 29.12 28.33 28.91 1897
9/12/2011 28.21 29.01 27.90 28.56 1760
9/9/2011 29.17 29.38 28.42 28.78 2694
9/8/2011 29.89 30.33 29.58 29.69 2369
9/7/2011 29.23 30.48 29.22 30.15 2936
9/6/2011 27.84 28.75 27.76 28.71 2637
9/2/2011 29.72 30.00 28.88 29.08 2871
9/1/2011 31.66 31.96 30.76 30.85 3188
8/31/2011 32.39 32.50 31.45 31.63 3188
8/30/2011 31.36 32.33 31.14 32.08 2655
8/29/2011 30.45 31.67 30.41 31.65 3278
8/26/2011 28.72 29.98 28.46 29.95 3732
8/25/2011 30.44 30.58 28.89 28.92 3323
8/24/2011 30.54 31.12 30.00 30.17 4249
8/23/2011 28.71 30.41 28.52 30.29 2643
8/22/2011 29.17 29.36 28.34 28.49 2171
8/19/2011 28.09 29.46 28.07 28.34 2561
8/18/2011 29.84 30.04 28.58 28.85 3256
8/17/2011 31.48 31.72 30.76 31.08 1307
8/16/2011 30.88 31.67 30.75 31.24 2634
8/15/2011 31.62 32.01 30.97 31.39 2195
8/12/2011 31.40 31.80 30.71 31.25 2982
8/11/2011 27.96 31.56 27.96 31.09 4355
8/10/2011 28.56 29.35 27.76 27.82 3179
8/9/2011 28.36 29.50 26.97 29.44 4524
8/8/2011 28.61 30.85 27.75 27.75 8120
8/5/2011 31.17 31.29 28.99 30.04 4350
8/4/2011 32.81 33.10 30.68 30.71 3926
8/3/2011 34.68 34.68 32.90 33.32 6492
8/2/2011 36.03 36.49 34.70 34.72 2882
8/1/2011 36.83 36.83 35.93 36.40 2244
7/29/2011 36.04 36.46 35.38 36.28 2034
7/28/2011 36.50 36.85 36.29 36.38 1842
7/27/2011 37.60 37.69 36.42 36.48 3455
7/26/2011 38.30 38.35 37.66 37.76 1608
7/25/2011 38.02 38.79 37.89 38.35 3435
7/22/2011 39.01 39.11 38.54 38.59 1678
7/21/2011 38.82 39.36 38.60 39.05 4364
7/20/2011 38.73 38.77 38.35 38.59 1173
7/19/2011 38.68 38.76 38.44 38.73 1770
7/18/2011 38.70 38.85 38.13 38.29 1518
7/15/2011 38.26 38.93 38.14 38.91 2536
7/14/2011 38.86 39.20 37.96 38.21 2346
7/13/2011 38.32 39.43 38.24 38.85 1550
7/12/2011 38.05 38.58 37.89 38.18 1257
7/11/2011 38.30 38.65 37.89 38.23 2054
7/8/2011 38.09 39.05 38.02 38.99 2741
7/7/2011 39.66 39.72 38.47 38.98 3269
7/6/2011 39.15 39.77 38.76 39.26 3195
7/5/2011 41.00 41.88 38.57 39.41 9473
7/1/2011 40.65 40.99 40.45 40.85 2121
6/30/2011 39.89 40.67 39.79 40.64 2543
6/29/2011 39.75 40.25 39.33 39.91 3046
6/28/2011 39.15 39.75 38.73 39.60 2452
6/27/2011 38.71 39.35 38.58 39.16 2032
6/24/2011 39.59 39.79 38.64 38.81 3636
6/23/2011 38.39 39.63 38.00 39.55 1957
6/22/2011 38.83 39.53 38.62 39.02 3265
Marketplace
Trading Center