OM Group Inc $30.53

up +0.42


22/7/2014 04:02 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
3/1/201227.6127.6826.8126.88423,595
2/29/201228.4829.0027.4327.48496,140
2/28/201228.9530.3428.1628.481,078,835
2/27/201229.6230.6628.9230.49495,694
2/24/201230.6430.8229.6729.90322,704
2/23/201230.3430.6629.6030.65210,524
2/22/201230.3130.6830.1330.22251,927
2/21/201230.9931.0530.2130.35155,796
2/17/201231.1531.2630.7030.85126,306
2/16/201229.9331.0829.9031.08266,603
2/15/201230.3630.3629.7329.93316,871
2/14/201230.1630.5129.9030.17271,395
2/13/201229.6330.2529.4930.23248,328
2/10/201229.3829.3828.8729.09310,860
2/9/201229.8229.8729.5529.85358,838
2/8/201229.6430.0529.3329.75192,990
2/7/201229.5029.8229.2029.65203,690
2/6/201229.7029.8229.4029.64165,015
2/3/201229.6629.9529.4929.81212,532
2/2/201228.1529.2227.9229.09394,574
2/1/201227.4128.1527.3928.11391,225
1/31/201227.4027.4326.8727.13289,952
1/30/201227.2827.4527.0127.13270,242
1/27/201227.9328.1027.4727.67316,417
1/26/201227.9728.2727.7027.96218,175
1/25/201227.4227.9727.2727.79186,606
1/24/201226.9927.7126.8627.51322,457
1/23/201227.0027.6426.9527.22218,880
1/20/201226.7727.3926.7526.96265,023
1/19/201226.5227.1026.4326.84361,994
1/18/201225.6226.5225.4426.48256,869
1/17/201225.6726.3225.1225.71230,891
1/13/201225.2425.7324.9425.47272,160
1/12/201224.6625.6024.6625.59272,953
1/11/201224.1724.6923.8624.65270,086
1/10/201224.0924.5424.0524.24227,793
1/9/201224.1024.1023.5923.60218,994
1/6/201223.8524.4123.5124.05386,722
1/5/201223.1723.9222.7623.90367,783
1/4/201223.2323.5523.1223.36189,401
1/3/201222.9723.5722.8423.41273,856
12/30/201122.6822.7022.3622.39265,592
12/29/201122.1022.8622.1022.75292,573
12/28/201122.2922.2921.9021.99358,639
12/27/201122.0722.7222.0722.31240,999
12/23/201122.6122.7222.3022.39200,108
12/22/201122.0822.9721.9022.52396,307
12/21/201122.1622.1621.4921.98220,667
12/20/201121.8522.1521.5422.11287,774
12/19/201121.3821.8121.1321.24364,664
12/16/201121.0021.7520.5821.18696,704
12/15/201121.1421.2220.2620.86404,770
12/14/201121.0921.4020.7120.77367,238
12/13/201122.0022.3121.1821.41239,932
12/12/201122.1022.1021.3921.75262,423
12/9/201121.5222.7721.5122.49368,880
12/8/201122.5622.6421.3521.45316,249
12/7/201122.4622.9922.2122.81318,725
12/6/201122.9023.0722.2122.68319,949
12/5/201123.3323.3722.7522.85419,751
12/2/201122.3123.8222.3122.84483,045
12/1/201122.6522.8622.0922.13420,498
11/30/201121.9622.8521.7922.751,024,980
11/29/201121.1321.1820.6020.75210,159
11/28/201120.9721.2120.7621.04351,229
11/25/201120.8220.9620.1320.16142,515
11/23/201121.9021.9520.9520.98282,766
11/22/201122.3822.6421.9022.14365,966
11/21/201122.5622.6721.8922.34400,351
11/18/201123.2923.3522.2423.09570,109
11/17/201123.8724.2022.9523.27395,380
11/16/201124.7424.7423.9023.96425,486
11/15/201124.4225.2324.3725.10311,156
11/14/201125.9125.9124.3224.49594,835
11/11/201125.6726.1925.1425.97411,930
11/10/201127.8427.8425.0925.36916,481
11/9/201128.2430.0927.2227.33445,657
11/8/201129.0129.0927.8128.82275,485
11/7/201128.3828.8927.9628.74195,130
11/4/201128.2328.7827.6228.52148,048
11/3/201128.4428.6927.7128.60407,272
11/2/201127.6828.3427.4328.10268,739
11/1/201127.7227.9427.0127.28416,497
10/31/201129.4929.6028.8928.91311,012
10/28/201129.7030.3929.4430.10442,213
10/27/201128.7429.8528.7429.68456,639
10/26/201127.1527.8226.3927.73309,205
10/25/201127.2027.2026.3826.61370,998
10/24/201126.9227.5826.6127.55386,099
10/21/201127.0027.2626.6127.20226,771
10/20/201126.2826.7725.7126.53267,437
10/19/201126.8226.9325.9326.25279,866
10/18/201125.9727.4725.9027.00425,416
10/17/201127.1927.2425.9026.01312,048
10/14/201127.3727.5126.7527.37243,055
10/13/201126.9627.1726.1526.88271,711
10/12/201126.7827.5126.7027.13594,639
10/11/201126.3226.8325.6826.63383,652
10/10/201126.7826.9525.9326.64500,301
10/7/201127.6527.7625.9326.26122,340
Trading Center