OM GROUP $31.43

down -0.40


19/6/2013 04:19 PM  |  NYSE : OMG  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

OMG historical data

Date Open High Low Close Volume
9/3/2010 27.00 27.84 27.00 27.54 4044
9/2/2010 26.73 27.06 26.64 26.72 3102
9/1/2010 26.09 26.89 25.89 26.80 3083
8/31/2010 25.81 26.18 25.35 25.60 3335
8/30/2010 26.53 26.78 26.02 26.06 1409
8/27/2010 26.54 26.64 25.58 26.58 7440
8/26/2010 26.43 27.12 26.11 26.18 1725
8/25/2010 26.16 26.45 25.87 26.23 2993
8/24/2010 26.82 27.09 26.29 26.31 1548
8/23/2010 27.67 28.27 27.16 27.18 5148
8/20/2010 27.95 27.95 27.20 27.56 2118
8/19/2010 28.13 28.42 27.92 28.09 5360
8/18/2010 28.13 28.33 27.46 28.24 3016
8/17/2010 27.19 28.37 27.19 28.10 2279
8/16/2010 26.03 27.10 26.03 26.80 1581
8/13/2010 26.52 26.72 26.02 26.25 1935
8/12/2010 26.49 27.12 26.31 26.70 1611
8/11/2010 27.56 27.71 26.57 27.00 4263
8/10/2010 28.50 28.74 27.82 28.23 2068
8/9/2010 28.80 29.16 28.40 28.95 1648
8/6/2010 28.01 28.61 27.66 28.51 2201
8/5/2010 28.19 28.60 27.57 28.39 2454
8/4/2010 27.59 28.63 27.51 28.52 2535
8/3/2010 27.51 28.32 27.18 27.50 1815
8/2/2010 27.51 28.15 27.05 27.70 1643
7/30/2010 26.59 27.58 26.59 27.00 1709
7/29/2010 27.46 27.92 26.69 27.30 1519
7/28/2010 27.70 28.01 27.15 27.33 1586
7/27/2010 28.23 28.76 27.55 27.81 2013
7/26/2010 27.60 27.98 27.42 27.95 2072
7/23/2010 27.00 27.72 26.50 27.61 2176
7/22/2010 25.97 27.25 25.95 27.05 3547
7/21/2010 24.58 26.02 24.48 25.70 5777
7/20/2010 23.32 24.38 23.25 24.37 2197
7/19/2010 23.44 23.74 23.25 23.70 1657
7/16/2010 24.15 24.21 23.37 23.42 2787
7/15/2010 24.70 24.99 23.87 24.32 2659
7/14/2010 24.81 25.15 24.37 24.75 2082
7/13/2010 23.89 24.99 23.84 24.94 2925
7/12/2010 24.00 24.57 23.44 23.60 2980
7/9/2010 23.40 24.16 23.33 24.08 1979
7/8/2010 23.51 23.74 22.80 23.40 2894
7/7/2010 22.17 23.18 22.12 23.16 2365
7/6/2010 23.33 23.61 21.97 22.03 4365
7/2/2010 23.59 23.75 22.93 22.93 2618
7/1/2010 23.86 24.07 23.07 23.48 2648
6/30/2010 24.72 24.84 23.72 23.86 4876
6/29/2010 25.50 25.62 24.50 24.72 4275
6/28/2010 26.28 26.73 25.74 25.92 2189
6/25/2010 26.13 26.25 25.41 26.22 2809
6/24/2010 26.69 26.92 26.04 26.10 1671
6/23/2010 26.60 27.20 26.28 26.87 2258
6/22/2010 27.51 27.74 26.54 26.61 1875
6/21/2010 28.56 28.83 27.20 27.44 1794
6/18/2010 27.08 28.46 27.01 28.17 3419
6/17/2010 27.71 27.75 26.70 26.94 1967
6/16/2010 27.93 28.26 27.43 27.71 1734
6/15/2010 27.56 28.27 27.48 28.20 1495
6/14/2010 27.61 28.27 27.16 27.29 2061
6/11/2010 27.02 27.48 26.70 27.43 1514
6/10/2010 26.83 27.40 26.57 27.38 2338
6/9/2010 26.41 27.52 26.03 26.29 2798
6/8/2010 26.46 26.86 25.65 26.25 3844
6/7/2010 28.29 28.47 26.47 26.50 2561
6/4/2010 27.89 28.69 27.78 28.22 4597
6/3/2010 28.96 29.21 28.30 28.69 2391
6/2/2010 28.79 28.79 27.88 28.67 3992
6/1/2010 29.48 30.11 28.48 28.52 1660
5/28/2010 30.17 30.95 29.59 29.85 2822
5/27/2010 30.00 30.31 29.60 30.29 2326
5/26/2010 29.06 30.04 29.05 29.59 4052
5/25/2010 28.08 28.96 27.81 28.83 1888
5/24/2010 29.47 29.65 28.77 28.98 2240
5/21/2010 28.86 30.05 28.77 29.59 3856
5/20/2010 30.00 30.71 29.32 29.33 4031
5/19/2010 31.75 32.08 30.64 30.76 4010
5/18/2010 33.36 33.48 31.83 31.97 2498
5/17/2010 33.42 33.69 32.12 32.89 2976
5/14/2010 34.15 34.15 32.55 33.25 2896
5/13/2010 34.89 35.63 34.22 34.52 1491
5/12/2010 33.95 35.42 33.59 35.08 2694
5/11/2010 34.30 34.82 33.69 33.90 2923
5/10/2010 34.27 35.03 33.96 34.83 1887
5/7/2010 34.26 35.17 32.75 33.10 4866
5/6/2010 34.49 36.50 32.00 34.50 5125
5/5/2010 35.75 35.87 34.40 34.85 3544
5/4/2010 37.68 37.68 35.71 36.04 2990
5/3/2010 38.05 38.48 37.28 38.37 1679
4/30/2010 38.28 39.06 37.73 37.75 2892
4/29/2010 37.67 38.42 36.94 38.36 2108
4/28/2010 36.87 37.36 36.55 37.34 1426
4/27/2010 36.93 38.09 36.51 36.69 2571
4/26/2010 38.10 38.71 36.98 37.09 2134
4/23/2010 37.69 38.35 36.91 38.27 1808
4/22/2010 37.06 37.62 36.62 37.55 1322
4/21/2010 36.59 37.66 36.17 37.57 1844
4/20/2010 36.82 37.24 36.34 36.65 1717
4/19/2010 37.05 37.45 36.19 36.73 1990
4/16/2010 37.44 37.93 36.99 37.36 2252
4/15/2010 37.70 37.82 37.17 37.50 1252
Marketplace
Trading Center