$22.50 +0.06 (%) OM Group Inc - NYSE

Oct. 20, 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
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
10/6/201126.5927.7226.4627.48310,640
10/5/201125.7226.7325.3026.59225,616
10/4/201124.0026.0323.6725.93345,471
10/3/201125.6826.2224.2624.28209,528
9/30/201126.2526.7025.9025.97249,097
9/29/201127.1527.4625.9426.75237,400
9/28/201127.8428.0726.5026.54224,526
9/27/201128.1728.7927.4827.75229,138
9/26/201126.8627.4226.1727.39200,789
9/23/201125.9827.1925.5826.51187,633
9/22/201126.4226.7125.5026.21477,527
9/21/201128.7128.7127.5027.53286,967
9/20/201129.8730.0828.7128.78181,019
9/19/201129.3430.0528.8729.72172,400
9/16/201130.3430.5529.7330.04264,506
9/15/201129.7330.2329.3730.23175,793
9/14/201129.1029.8528.3129.42179,286
9/13/201128.6229.1228.3328.91189,638
9/12/201128.2129.0127.9028.56175,963
9/9/201129.1729.3828.4228.78269,389
9/8/201129.8930.3329.5829.69237,225
9/7/201129.2330.4829.2230.15293,578
9/6/201127.8428.7527.7628.71263,606
9/2/201129.7230.0028.8829.08287,024
9/1/201131.6631.9630.7630.85318,753
8/31/201132.3932.5031.4531.63318,713
8/30/201131.3632.3331.1432.08265,499
8/29/201130.4531.6730.4131.65327,762
8/26/201128.7229.9828.4629.95373,131
8/25/201130.4430.5828.8928.92332,259
8/24/201130.5431.1230.0030.17424,821
8/23/201128.7130.4128.5230.29264,243
8/22/201129.1729.3628.3428.49217,081
8/19/201128.0929.4628.0728.34256,029
8/18/201129.8430.0428.5828.85325,585
8/17/201131.4831.7230.7631.08130,636
8/16/201130.8831.6730.7531.24263,387
8/15/201131.6232.0130.9731.39219,467
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center