OM Asset Management plc 5.125% Notes due 2031 Historical Stock Prices

OMAA 
$22.01
*  
0.11
0.5%
Get OMAA Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading OMAA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    OMAA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.13 22.17 22.01 22.01 35,787
01/18/2017 22.17 22.17 22.01 22.01 35,887
01/17/2017 22.05 22.19 22.04 22.12 61,266
01/13/2017 22.05 22.05 21.9888 22.01 9,644
01/12/2017 21.95 22.0673 21.8546 21.9673 20,119
01/11/2017 21.78 21.83 21.6487 21.83 22,840
01/10/2017 21.82 21.85 21.63 21.75 50,514
01/09/2017 22.3 22.4965 22.2 22.26 49,001
01/06/2017 22.26 22.31 22.19 22.19 5,255
01/05/2017 22.34 22.46 22.15 22.17 20,639
01/04/2017 22.15 22.47 22.15 22.32 12,782
01/03/2017 21.88 22.12 21.53 22.09 28,396
12/30/2016 21.56 21.82 21.56 21.72 66,964
12/29/2016 21.6 21.65 21.55 21.571 44,403
12/28/2016 21.62 21.62 21.51 21.52 30,390
12/27/2016 21.48 21.6 21.48 21.55 49,072
12/23/2016 21.51 21.5789 21.45 21.49 40,104
12/22/2016 21.45 21.5699 21.44 21.51 49,250
12/21/2016 21.31 21.53 21.23 21.41 85,633
12/20/2016 21.25 21.41 21.25 21.28 46,343
12/19/2016 21.46 21.58 21.21 21.43 29,809
12/16/2016 21.1 21.4428 20.9 21.27 21,496
12/15/2016 20.9 21.0497 20.8483 20.96 24,309
12/14/2016 21.14 21.15 20.95 20.95 41,271
12/13/2016 20.86 21.1321 20.85 20.95 42,068
12/12/2016 20.94 20.97 20.57 20.87 156,477
12/09/2016 21.55 21.8398 20.67 21.1 40,422
12/08/2016 21.95 21.9899 21.5042 21.5042 25,976
12/07/2016 21.99 22 21.79 21.99 14,199
12/06/2016 21.95 22 21.75 21.8593 14,239
12/05/2016 21.9 21.99 21.761 21.77 12,554
12/02/2016 22 22 21.4832 22 8,852
12/01/2016 21.96 21.99 21.2157 21.92 23,776
11/30/2016 22.24 22.24 21.69 21.69 33,297
11/29/2016 22.43 22.43 22 22.24 24,780
11/28/2016 22.9 22.9 22.02 22.1 35,353
11/25/2016 22.44 22.59 22.35 22.44 10,919
11/23/2016 21.7 22.2188 21.6868 22.2188 16,587
11/22/2016 22.16 22.16 21.73 21.9 32,350
11/21/2016 22.5 22.5 21.72 21.97 29,055
11/18/2016 22.5 22.56 21.65 22.1603 29,926
11/17/2016 23.14 23.14 22.1318 22.19 46,531
11/16/2016 22.6 23.14 22.3946 23.14 52,985
11/15/2016 21.35 22.67 21.26 22.26 57,223
11/14/2016 21.8 21.8 20.15 20.91 75,725
11/11/2016 23.25 23.25 21.032 21.9 78,155
11/10/2016 23.89 23.89 22.88 23.11 37,081
11/09/2016 23.85 24.72 23.5 23.83 42,495
11/08/2016 24.5816 24.8 24.5816 24.75 13,774
11/07/2016 24.84 24.84 24.54 24.63 15,939
11/04/2016 24.6142 24.78 24.6142 24.75 7,088
11/03/2016 24.5 24.67 24.4185 24.5668 5,912
11/02/2016 24.7 24.7 24.44 24.6199 13,689
11/01/2016 24.6 24.7 24.44 24.66 25,415
10/31/2016 24.86 24.86 24.59 24.6 24,859
10/28/2016 24.7 24.9054 24.7 24.85 13,225
10/27/2016 24.89 24.9499 24.8 24.8 24,640
10/26/2016 25.02 25.04 24.75 24.9 25,720
10/25/2016 25.04 25.04 24.83 24.83 20,254
10/24/2016 24.9 25 24.84 25 16,455
10/21/2016 24.94 24.94 24.71 24.84 6,355
10/20/2016 24.94 24.94 24.75 24.92 21,226
10/19/2016 24.94 24.95 24.7 24.94 15,083
10/18/2016 24.64 24.9 24.64 24.9 11,414
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?