OM Group Inc $29.34

down -0.35


28/7/2014 04:06 PM  |  NYSE : OMG  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMG historical data

Date Open High Low Close Volume
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
2/22/201137.3638.2336.2236.37254,937
2/18/201138.6338.6337.6237.87197,022
2/17/201137.8538.5037.8538.33225,438
2/16/201137.5138.0437.1537.94173,806
2/15/201137.5337.8537.1537.24229,044
2/14/201137.5338.0137.3637.52191,157
2/11/201136.9637.5936.8137.31184,993
2/10/201136.3737.1036.3437.03201,017
2/9/201136.9737.1036.3436.67155,341
2/8/201136.2337.0335.9837.02184,197
2/7/201136.3936.8536.0836.25108,920
2/4/201136.5236.5235.8636.3075,562
2/3/201136.5736.6035.7136.5388,473
2/2/201136.6836.7936.3236.5470,496
2/1/201136.6436.8836.4436.75177,077
1/31/201136.3736.6435.9536.18118,877
1/28/201137.8737.8736.0936.11193,854
1/27/201137.7438.1436.8537.86152,513
1/26/201136.5337.9636.2337.71180,849
1/25/201135.9536.3235.8136.3295,363
1/24/201136.1636.4335.9036.1991,086
1/21/201136.4737.0335.8036.08174,508
1/20/201136.8337.1436.0436.23148,651
1/19/201138.5138.5837.1137.16140,953
1/18/201138.7538.8638.1738.57112,664
1/14/201138.5238.8938.2538.82115,076
1/13/201138.5638.9838.3538.56115,962
1/12/201137.9538.7337.6338.50100,473
1/11/201137.3037.9237.3037.4783,201
1/10/201136.6137.3236.0037.07116,167
1/7/201137.5437.6636.0036.82161,240
1/6/201137.7738.0037.1337.36211,497
1/5/201138.0238.3637.5737.70139,758
1/4/201139.4839.6437.6638.19135,808
1/3/201139.0639.8538.9639.39201,117
12/31/201038.5839.0638.2738.51103,206
12/30/201038.7539.0938.5738.59162,222
12/29/201039.0539.0538.6738.7386,697
12/28/201038.8339.0038.6038.8683,640
Trading Center