OM Group Inc $25.70

down 0.00


20/8/2014 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
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
7/27/201215.6715.7315.4515.55847,422
7/26/201216.1516.1515.3915.52398,127
7/25/201216.1216.2015.7715.82215,467
7/24/201216.4616.4915.9816.04232,885
7/23/201216.5316.6416.3216.43163,257
7/20/201217.2517.3016.8216.99271,929
7/19/201217.4717.7517.2217.39149,393
7/18/201217.4117.5417.2717.41152,264
7/17/201217.7417.8317.2217.41221,287
7/16/201218.2418.2417.4717.61232,444
7/13/201218.1618.6918.0718.33230,371
7/12/201217.2918.3017.2418.10231,857
7/11/201217.7017.7217.3917.54268,132
7/10/201218.0818.2817.5117.6499,003
7/9/201218.2418.2417.8017.90185,648
7/6/201218.4918.5818.2418.25104,811
7/5/201218.8819.3418.5718.70135,368
7/3/201218.6618.9418.5418.88113,804
7/2/201219.0419.1918.3818.72151,215
6/29/201218.5219.0118.4219.00268,229
6/28/201217.8518.1617.6918.05231,443
6/27/201217.6218.0617.4918.02343,715
6/26/201217.8118.0417.3317.47199,793
6/25/201217.7717.9417.5317.74199,287
6/22/201218.3818.3817.9818.16483,177
6/21/201218.8918.8918.0718.23247,336
6/20/201218.9619.0718.5718.94213,117
6/19/201217.9819.1217.7119.00326,617
6/18/201217.4318.0517.1917.84273,234
6/15/201217.0617.6716.9917.65279,374
6/14/201217.0717.2316.7216.95137,149
6/13/201217.3117.3816.9016.99216,885
6/12/201217.5617.7117.0617.29232,662
6/11/201218.5918.5917.3817.41146,018
6/8/201218.1718.3817.8318.31104,753
6/7/201219.0219.4418.2718.30177,043
6/6/201218.2818.7218.2818.71179,692
6/5/201217.4318.0917.4318.06206,828
6/4/201217.3517.6917.1517.55171,862
6/1/201217.7017.8217.2917.31192,404
5/31/201218.6818.7618.0518.21167,148
5/30/201218.5119.1318.4418.70407,056
5/29/201218.3718.6118.0818.52161,279
5/25/201217.8618.1517.8618.10181,294
5/24/201218.3118.5517.6017.92143,223
5/23/201217.9518.2617.5918.21172,597
5/22/201218.7418.8018.0418.17256,239
5/21/201218.1018.8618.0218.70262,585
5/18/201218.5018.6818.0018.05349,525
5/17/201219.4519.4818.5218.52311,814
5/16/201220.0020.2519.4619.46182,248
5/15/201220.5320.6219.8519.93318,398
5/14/201220.8520.9520.5520.60244,791
5/11/201221.1621.6521.1421.16250,625
5/10/201221.8221.9521.4221.46418,152
5/9/201221.6221.8021.4321.57499,106
5/8/201222.0222.0421.7121.95415,327
5/7/201222.8422.8422.2122.29476,284
5/4/201224.8824.8822.9823.02551,923
5/3/201224.2425.6424.1925.03588,626
5/2/201223.8223.8423.5323.74366,923
5/1/201224.1124.5423.6424.03266,189
4/30/201224.1224.3423.9424.12302,386
4/27/201224.2424.2923.9024.16302,508
4/26/201224.5224.5223.9624.06327,773
4/25/201224.6524.9624.4524.60202,744
4/24/201224.1424.3723.8424.20242,049
4/23/201224.3024.5024.0924.17245,171
4/20/201225.1525.3224.7524.93141,633
4/19/201225.0925.4024.5724.90457,854
4/18/201225.1825.4724.8125.05206,645
4/17/201225.3326.0525.2525.27276,780
4/16/201225.5125.5524.9525.06135,142
4/13/201226.0726.2325.2025.30147,588
4/12/201225.3526.3525.2126.16171,882
4/11/201225.3125.5225.1325.35184,196
4/10/201225.6625.8124.7924.97308,253
4/9/201225.2525.8525.2025.69218,519
4/5/201226.4126.7725.7225.91293,617
4/4/201226.8326.9226.3026.57215,323
4/3/201228.0528.0627.0827.27216,787
4/2/201227.3928.0927.1128.06278,803
Trading Center