$28.03 -0.12 (%) OM Group Inc - NYSE

Sep. 19, 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
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
8/12/201131.4031.8030.7131.25298,180
8/11/201127.9631.5627.9631.09435,475
8/10/201128.5629.3527.7627.82317,887
8/9/201128.3629.5026.9729.44452,340
8/8/201128.6130.8527.7527.75811,963
8/5/201131.1731.2928.9930.04434,933
8/4/201132.8133.1030.6830.71392,596
8/3/201134.6834.6832.9033.32649,128
8/2/201136.0336.4934.7034.72288,135
8/1/201136.8336.8335.9336.40224,399
7/29/201136.0436.4635.3836.28203,356
7/28/201136.5036.8536.2936.38184,179
7/27/201137.6037.6936.4236.48345,414
7/26/201138.3038.3537.6637.76160,747
7/25/201138.0238.7937.8938.35343,434
7/22/201139.0139.1138.5438.59167,945
7/21/201138.8239.3638.6039.05436,332
7/20/201138.7338.7738.3538.59117,213
7/19/201138.6838.7638.4438.73178,658
7/18/201138.7038.8538.1338.29151,707
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center