$25.12 0.00 (%) OM Group Inc - NYSE

Oct. 1, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center