$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
7/15/201138.2638.9338.1438.91253,528
7/14/201138.8639.2037.9638.21234,590
7/13/201138.3239.4338.2438.85154,952
7/12/201138.0538.5837.8938.18125,629
7/11/201138.3038.6537.8938.23205,375
7/8/201138.0939.0538.0238.99274,056
7/7/201139.6639.7238.4738.98326,838
7/6/201139.1539.7738.7639.26319,494
7/5/201141.0041.8838.5739.41947,242
7/1/201140.6540.9840.4540.85212,019
6/30/201139.8940.6739.7940.64254,205
6/29/201139.7540.2539.3339.91304,511
6/28/201139.1539.7538.7339.60245,173
6/27/201138.7139.3538.5839.16203,174
6/24/201139.5939.7938.6438.81363,517
6/23/201138.3939.6338.0039.55195,609
6/22/201138.8339.5338.6239.02326,845
6/21/201139.4739.5938.9539.20311,723
6/20/201138.1239.0838.0638.82341,636
6/17/201138.4838.8537.8338.11376,350
6/16/201139.0339.3937.6438.12459,825
6/15/201139.3939.5838.5438.66255,713
6/14/201138.9740.1038.9639.88511,222
6/13/201138.9439.0537.7038.19215,058
6/10/201138.6839.0838.4538.69402,178
6/9/201137.9139.3337.7838.82421,151
6/8/201135.4838.0635.4837.70660,299
6/7/201135.5735.7735.0035.44271,981
6/6/201135.3135.6734.9435.26398,324
6/3/201135.5336.0035.2335.38281,048
6/2/201136.1536.5335.8336.23155,055
6/1/201137.2337.3235.9236.04341,673
5/31/201137.6937.7936.9337.28213,829
5/27/201137.1637.4536.7637.01122,683
5/26/201136.5137.2636.2536.93121,257
5/25/201135.9036.9635.8336.54149,328
5/24/201136.0536.2035.6535.92220,387
5/23/201136.0736.2935.4735.86228,620
5/20/201136.6736.7836.0236.57210,348
5/19/201136.4237.1136.2336.94409,985
5/18/201135.5136.3135.2936.11189,327
5/17/201135.4735.8335.1735.36254,338
5/16/201136.0436.5935.6335.70213,535
5/13/201136.6736.9936.0036.21156,598
5/12/201136.3636.8536.0036.70197,886
5/11/201137.2137.2136.2636.37233,996
5/10/201137.5437.6337.0537.25239,192
5/9/201136.9537.5636.6037.27203,704
5/6/201136.9237.5736.6436.99322,328
5/5/201136.2338.1336.2336.73639,020
5/4/201135.3135.3434.3634.70228,194
5/3/201135.8035.9335.1635.32229,769
5/2/201136.5636.8535.8135.90212,244
4/29/201135.8136.4735.7936.24139,496
4/28/201135.6335.6935.2835.61167,938
4/27/201136.2536.2535.2535.60188,461
4/26/201135.1836.6435.1836.11377,293
4/25/201134.8335.3734.6035.01315,351
4/21/201133.3233.6432.7533.54135,392
4/20/201132.9833.1732.6833.00168,518
4/19/201132.3632.4732.0232.35147,962
4/18/201132.4932.4931.7232.18274,363
4/15/201132.8733.0032.6032.87207,324
4/14/201132.3833.0432.3832.93177,283
4/13/201133.0933.2632.2732.77221,483
4/12/201133.2433.4732.7332.86219,765
4/11/201135.0135.0133.1133.52306,899
4/8/201136.1936.4334.8935.20226,918
4/7/201136.3036.5735.7435.89142,733
4/6/201136.6136.6135.8636.25235,002
4/5/201136.7837.6436.4236.51193,899
4/4/201137.0037.3736.8036.93128,469
4/1/201136.7837.3136.3336.80149,575
3/31/201136.5836.6836.4336.54121,170
3/30/201136.2036.6136.1236.61150,070
3/29/201135.6836.0535.4136.05127,098
3/28/201135.7935.9635.5135.69178,484
3/25/201135.7336.4735.3935.60139,385
3/24/201135.3735.7235.0335.5189,852
3/23/201135.0835.2334.7535.12216,058
3/22/201135.9736.0535.0035.09233,250
3/21/201135.4836.0235.3535.90151,009
3/18/201135.3335.4934.9734.99509,248
3/17/201135.4835.6934.9135.10305,884
3/16/201135.2035.7134.8535.02306,178
3/15/201133.7735.5733.7735.29298,538
3/14/201133.8834.8833.4334.71192,176
3/11/201134.4934.4933.7434.13190,388
3/10/201134.7534.7533.8334.31293,765
3/9/201135.1735.2734.6835.16181,939
3/8/201133.9635.3133.7735.29271,141
3/7/201135.0535.3733.6633.87223,386
3/4/201134.8635.1134.4634.89159,178
3/3/201134.3935.0234.2534.90286,132
3/2/201134.1134.5533.8234.08236,646
3/1/201135.4935.5133.8234.21471,800
2/28/201136.3436.4834.9935.19347,008
2/25/201137.4937.7035.8336.04369,798
2/24/201136.6638.7836.6237.29439,542
2/23/201136.3736.6135.2835.82197,439
Trading Center