$27.43 +0.09 (%) OM Group Inc - NYSE

Nov. 26, 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
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
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
Trading Center