$22.61 +0.01 (%) OM Group Inc - NYSE

Oct. 22, 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
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
3/30/201227.8528.2127.4527.51275,940
3/29/201227.3127.8327.0827.53245,065
3/28/201227.7927.7927.2227.56223,194
3/27/201228.1428.2127.7727.80187,666
3/26/201228.4828.5427.9228.15180,447
3/23/201227.6527.9327.3227.84171,794
3/22/201227.6128.2327.3627.61252,516
3/21/201228.1228.5227.9327.96377,299
3/20/201228.1228.3127.8328.10284,079
3/19/201228.0628.6028.0028.50511,813
3/16/201228.0228.3027.9028.23757,144
3/15/201226.0728.5026.0027.911,012,754
3/14/201225.3325.5825.0825.50315,836
3/13/201224.7725.4424.6425.41447,644
3/12/201224.8724.8924.4124.50216,559
3/9/201224.8325.4324.6924.90322,126
3/8/201224.3424.8924.2124.82324,089
3/7/201224.0524.2923.6424.17486,046
3/6/201224.4624.6323.5823.82552,013
3/5/201225.3625.3624.4524.97626,125
3/2/201225.7326.4724.6025.361,039,881
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center