OMAB

Historical Stock Prices

$30.52
*  
0.23
 negative 
0.75%
Get OMAB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 30.55 30.58 30.25 30.52 3,839
04/16/2014 30.23 30.75 30.2 30.75 37,684
04/15/2014 30.21 30.24 29.9 30 22,826
04/14/2014 30.2 30.35 30.05 30.11 59,156
04/11/2014 29.78 30.47 29.511 30.27 35,272
04/10/2014 30.13 30.13 29.78 29.79 23,681
04/09/2014 30.25 30.52 29.61 30.11 70,816
04/08/2014 29.98 30.45 29.93 30.23 19,503
04/07/2014 29.99 30.35 29.6301 29.83 15,076
04/04/2014 28.9 29.96 28.9 29.9 31,989
04/03/2014 28.93 29.11 28.56 28.6 5,981
04/02/2014 29.4 29.4 28.9 29.1 6,278
04/01/2014 28.995 29.6 28.87 29.36 14,317
03/31/2014 28.47 29.06 28.47 28.95 20,369
03/28/2014 28.73 28.84 28.36 28.4 20,361
03/27/2014 28.94 29.3 27.97 28.52 33,831
03/26/2014 28.75 29.22 28.61 28.9 24,933
03/25/2014 27.97 28.73 27.97 28.6 82,542
03/24/2014 28 28.41 27.6 27.89 10,445
03/21/2014 27.04 27.97 27.04 27.93 13,995
03/20/2014 27.05 27.12 26.79 26.79 41,070
03/19/2014 26.6 27.68 26.6 26.99 38,307
03/18/2014 26.99 26.99 26.22 26.45 97,559
03/17/2014 26.99 27.83 26.89 26.89 18,614
03/14/2014 27.06 27.06 26.76 26.84 35,503
03/13/2014 27.26 27.26 26.92 26.98 18,627
03/12/2014 26.348 27.05 26.19 27 225,374
03/11/2014 26.48 26.74 26.2 26.36 19,297
03/10/2014 25.63 26.65 25.63 26.42 43,462
03/07/2014 25.31 25.63 25.25 25.63 9,951
03/06/2014 25.42 25.81 25.14 25.15 20,837
03/05/2014 25.29 25.46 25.08 25.17 21,465
03/04/2014 24.5 25.41 24.5 25.32 22,364
03/03/2014 24.59 24.59 24.1 24.2 17,868
02/28/2014 25 25 24.36 24.6199 29,788
02/27/2014 25.36 25.45 24.79 24.93 26,359
02/26/2014 25.61 25.74 24.75 25.17 46,386
02/25/2014 25.26 25.51 25.13 25.33 13,523
02/24/2014 24.87 25.64 24.87 25.37 43,999
02/21/2014 24.97 25.16 24.528 25.05 168,746
02/20/2014 25.29 25.41 25.12 25.22 75,880
02/19/2014 25.45 25.62 24.87 25.13 57,474
02/18/2014 26.11 26.11 25.33 25.35 47,452
02/14/2014 25.27 26.51 25.17 26.1 15,614
02/13/2014 24.83 25.5 24.81 25.12 27,653
02/12/2014 25.12 25.45 24.72 24.97 21,786
02/11/2014 25.14 25.49 24.88 24.92 21,458
02/10/2014 25.34 25.66 24.84 24.95 16,368
02/07/2014 25.57 25.81 25.27 25.28 18,714
02/06/2014 24.76 25.466 24.75 25.26 17,249
02/05/2014 24.8 24.99 24.18 24.53 72,936
02/04/2014 24.73 25.0699 24.43 24.76 46,703
02/03/2014 25 25.75 24.4 24.53 31,289
01/31/2014 24.95 24.98 23.99 24.82 142,711
01/30/2014 25.17 25.4 25.05 25.05 79,594
01/29/2014 25.61 26.1496 25 25.05 82,076
01/28/2014 25.19 25.39 24.94 25.34 74,687
01/27/2014 25.29 25.55 24.94 25.13 35,253
01/24/2014 25.78 25.96 24.93 25.2 105,487
01/23/2014 26.74 26.75 25.78 25.92 41,288
01/22/2014 26.99 26.99 26.5 26.67 3,720
01/21/2014 27.22 27.26 26.725 26.84 30,211
01/17/2014 27.29 27.3999 26.78 26.98 109,122
01/16/2014 26.66 27.23 26.5201 27.185 55,171
01/15/2014 27.03 27.19 26.92 26.92 78,870
01/14/2014 27.28 27.33 27.03 27.15 58,118
01/13/2014 27.34 27.63 26.75 27.32 33,785
01/10/2014 27.07 27.65 26.77 27.27 47,863
01/09/2014 26.77 27.1 26.65 26.94 66,228
01/08/2014 26.59 26.9 26.59 26.82 57,407
01/07/2014 26.69 26.96 26.5 26.61 87,389
01/06/2014 26.54 26.8 26.45 26.66 44,777
01/03/2014 26.31 26.85 26.31 26.42 29,332
01/02/2014 26.54 26.78 26.14 26.14 7,739
12/31/2013 27.1 27.326 26.4501 26.7 24,741
12/30/2013 27.1 27.35 26.85 27.25 54,198
12/27/2013 27.1 27.19 26.8 27.01 7,450
12/26/2013 26.99 27.06 26.82 26.92 17,881
12/24/2013 27.2 27.23 26.92 27.05 26,078
12/23/2013 27.28 27.28 26.7501 27.09 17,611
12/20/2013 27.81 27.81 26.69 26.98 105,940
12/19/2013 27.62 27.8797 27.555 27.76 29,730
12/18/2013 27.85 28.07 27.45 27.96 46,176
12/17/2013 28.14 28.45 27.72 27.72 20,826
12/16/2013 27.91 28.55 27.91 28.18 37,277
12/13/2013 27.61 28.1 27.15 27.93 26,050
12/12/2013 27.48 27.7 27.25 27.57 2,090
12/11/2013 28.4 28.4 27.44 27.46 18,500
12/10/2013 28.34 28.42 28.22 28.31 12,283
12/09/2013 28.33 28.63 28.15 28.4 6,812
12/06/2013 28.35 28.7 27.73 28.2 27,075
12/05/2013 27.84 28.35 27.7 28 8,522
12/04/2013 27.43 27.75 27.311 27.71 4,480
12/03/2013 27.28 27.75 26.7501 27.75 24,022
12/02/2013 27.37 27.63 27.17 27.31 21,424
11/29/2013 26.81 27.5 26.81 27.47 5,421
11/27/2013 26.24 26.8 26.01 26.54 7,253
11/26/2013 26.45 26.45 25.71 26.15 5,840
11/25/2013 26.55 27 26.06 26.27 9,877
11/22/2013 26.66 26.95 26.57 26.7 6,697
11/21/2013 26.32 26.78 26.32 26.66 4,536
11/20/2013 26.36 26.8 26.21 26.21 7,600
11/19/2013 27.01 27.2 26.09 26.17 9,565
11/18/2013 26.95 27.2899 25.77 26.97 4,770
11/15/2013 26.06 27.18 25.96 26.64 15,394
11/14/2013 25.81 26.05 25.4 25.9 17,198
11/13/2013 25.66 25.9 25.27 25.38 13,574
11/12/2013 25.79 26.17 25.62 25.62 21,906
11/11/2013 26.15 26.5 25.75 25.75 12,717
11/08/2013 26.07 26.45 25.45 26.26 9,772
11/07/2013 26.34 26.43 26.07 26.07 7,284
11/06/2013 26.17 26.41 26.16 26.32 104,565
11/05/2013 27.08 27.08 25.9018 26.03 4,892
11/04/2013 27.29 27.49 27.17 27.33 7,861
11/01/2013 27.19 27.28 26.54 27.22 23,686
10/31/2013 26.87 27.32 26.49 27.19 11,421
10/30/2013 27.94 27.94 26.7 27.07 22,842
10/29/2013 27.2 27.8 27.2 27.79 25,205
10/28/2013 26.86 27.43 26.27 27.23 8,797
10/25/2013 27.39 27.39 25.64 26.87 8,872
10/24/2013 27.9 27.9 26.86 27.15 12,453
10/23/2013 27.42 27.7 27.29 27.69 44,033
10/22/2013 27.56 27.96 27.35 27.5 14,923
10/21/2013 27.67 27.7 27.37 27.69 39,398
10/18/2013 27.97 27.97 27.46 27.53 7,063
10/17/2013 27.59 28.11 27.5 27.8 5,821
10/16/2013 27.85 28.13 27.46 27.62 5,141
10/15/2013 28.3 28.3 27.53 27.7 12,572
10/14/2013 28.41 28.41 27.95 28.33 23,697
10/11/2013 28.4 28.48 28.315 28.36 6,646
10/10/2013 27.49 28.37 27.49 28.21 9,990
10/09/2013 27.29 27.49 27.0615 27.33 50,804
10/08/2013 27.58 27.95 27.26 27.27 11,430
10/07/2013 27.87 28.09 26.95 27.32 8,023
10/04/2013 28.49 28.49 27.55 27.87 12,724
10/03/2013 28.36 28.49 27.32 28.4 15,250
10/02/2013 27.87 28.42 27.55 28.31 46,650
10/01/2013 26.71 27.88 26.7 27.78 21,606
09/30/2013 27.19 27.19 26 26.63 114,225
09/27/2013 27.31 27.56 26.96 27.38 11,184
09/26/2013 26.99 27.59 26.98 27.44 84,215
09/25/2013 27.06 27.33 26.3 27.14 35,025
09/24/2013 26.41 27.05 26.41 26.98 34,758
09/23/2013 27.11 27.11 25.35 26.27 44,845
09/20/2013 28.12 28.19 26.65 27.22 50,603
09/19/2013 28.58 28.73 27.98 28.2 64,282
09/18/2013 28.02 28.8 27.47 28.72 35,944
09/17/2013 28.23 28.23 27.6 27.84 42,845
09/16/2013 28.29 28.39 27.65 28.23 10,952
09/13/2013 27.68 27.96 27.41 27.9 18,233
09/12/2013 27.96 27.96 27.401 27.63 11,582
09/11/2013 27.3 27.97 27.25 27.71 25,633
09/10/2013 28.06 28.28 27.07 27.32 23,161
09/09/2013 27.8 28.1 27.7 27.82 16,412
09/06/2013 27.24 27.6 27.1 27.49 8,690
09/05/2013 27.19 27.35 26.88 27.04 10,174
09/04/2013 26.68 27.55 26.26 27.13 10,570
09/03/2013 27.57 27.75 26.45 26.5 42,473
08/30/2013 26.9 27.33 26.55 27.29 20,709
08/29/2013 27.11 27.28 26.57 26.61 11,437
08/28/2013 27.83 28.3 27.06 27.12 23,541
08/27/2013 27.48 28.02 27.281 27.71 59,943
08/26/2013 28.74 28.74 27.37 27.805 59,646
08/23/2013 28.32 28.66 28.1 28.46 22,706
08/22/2013 27.345 28.335 27.2601 28 12,033
08/21/2013 27.76 28.02 27.05 27.27 21,273
08/20/2013 26.75 28.07 26.6 27.83 45,395
08/19/2013 27.67 27.99 26.46 26.75 51,140
08/16/2013 28.63 28.81 28 28 43,829
08/15/2013 29.01 29.01 28.28 28.45 17,656
08/14/2013 29.42 29.62 29.01 29.28 97,796
08/13/2013 30.32 30.32 28.554 29.6 112,361
08/12/2013 30.69 30.69 29.97 30.04 49,792
08/09/2013 30.42 30.8 30.31 30.79 22,064
08/08/2013 29.52 30.78 29.4 30.75 98,587
08/07/2013 29.07 29.8 28.2 29.5 117,153
08/06/2013 29.21 29.415 29.05 29.1 64,907
08/05/2013 28.83 29.5 28.69 29.21 200,184
08/02/2013 27.68 28.57 27.66 28.26 103,403
08/01/2013 27.65 28.1 26.93 27.67 40,600
07/31/2013 27.66 27.66 27 27.53 33,841
07/30/2013 27.44 27.61 26.36 27.46 53,187
07/29/2013 28.26 28.26 26.82 27.36 66,888
07/26/2013 27.17 28.3 27.01 28.2 24,983
07/25/2013 28.3 28.3 27.17 27.3 64,696
07/24/2013 28.03 28.1 26.63 27.17 32,308
07/23/2013 27.02 28.28 26.66 28.04 182,171
07/22/2013 25.82 27.22 25.82 27.08 86,294
07/19/2013 26.37 26.5 25.79 26 45,362
07/18/2013 25.71 26.79 25.59 26.51 46,958
07/17/2013 25.05 25.73 25.05 25.44 80,922
07/16/2013 25.4 25.75 25.26 25.49 48,303
07/15/2013 25.46 25.75 25.46 25.72 61,732
07/12/2013 25.5 25.7 25.02 25.64 34,441
07/11/2013 25.11 25.6 24.94 25.5 82,103
07/10/2013 24.95 25.25 24.75 25.08 69,895
07/09/2013 24.65 25.48 24.65 24.85 490,034
07/08/2013 25.74 25.98 25.74 25.98 22,549
07/05/2013 26.36 26.36 25.5073 25.82 68,284
07/03/2013 25.1 26.66 25.1 25.8 22,511
07/02/2013 25.99 26.37 25.185 25.33 23,630
07/01/2013 26.35 26.64 25.963 26.2 22,753
06/28/2013 26.69 27.985 25.85 26.18 38,939
06/27/2013 25.43 28.65 25.43 26.93 138,479
06/26/2013 24.48 25.42 24.3 25.25 64,028
06/25/2013 23.05 25.4 21.642 24.5 393,460
06/24/2013 22.72 23.2 21.24 22.83 34,807
06/21/2013 24.21 24.21 22.66 22.83 21,594
06/20/2013 23.5 24.54 22.3101 24 38,784
06/19/2013 24.49 24.52 23.15 23.73 23,101
06/18/2013 24.58 24.85 24.27 24.37 6,803
06/17/2013 24.94 25.3 24.78 24.78 18,110
06/14/2013 25.85 25.85 24.8 24.94 10,045
06/13/2013 24.82 26.83 24.77 25.52 36,999
06/12/2013 25.84 26.24 24.3 24.86 32,545
06/11/2013 26.48 26.54 25.39 25.6 17,150
06/10/2013 27.47 27.47 26.17 26.48 14,274
06/07/2013 26.92 28.15 26.92 27.56 21,287
06/06/2013 27.54 27.72 26.46 26.46 58,804
06/05/2013 27.52 27.8464 27.51 27.7 35,947
06/04/2013 28 28.24 26.86 27.74 35,894
06/03/2013 27.9 27.975 27.31 27.84 20,570
05/31/2013 28.87 29.325 26.97 27.9 36,464
05/30/2013 29.25 29.39 28.8 28.8 9,120
05/29/2013 29.94 29.94 29 29.22 52,507
05/28/2013 28.51 30.32 28.51 30.16 19,335
05/24/2013 27.83 28.71 27.83 28.45 22,035
05/23/2013 27.32 28.14 27.32 28.07 36,572
05/22/2013 28.44 28.44 27.5 27.65 33,608
05/21/2013 29.16 29.16 27.311 28.56 37,533
05/20/2013 29.74 29.745 28.33 29.23 33,290
05/17/2013 30.25 30.27 29.3 29.62 11,636
05/16/2013 31.35 31.8499 29.0701 30 31,882
05/15/2013 32.5 32.52 31.7 31.83 23,360
05/14/2013 31.42 32.44 31.42 32.31 11,613
05/13/2013 31.94 31.94 31.301 31.6 14,827
05/10/2013 32.42 32.45 30.9 32.1 12,830
05/09/2013 32.248 32.74 32.248 32.5 9,012
05/08/2013 31.58 33.23 31.58 32.52 20,758
05/07/2013 31.24 32.1925 31.0601 31.69 38,031
05/06/2013 29.55 31.4 29.55 30.89 61,723
05/03/2013 29.7 30.6 29.65 29.915 63,150
05/02/2013 30.34 30.34 29.7 29.79 39,068
05/01/2013 30.75 30.75 30.16 30.19 4,189
04/30/2013 30.45 30.88 30.0401 30.59 43,698
04/29/2013 31.15 31.15 29.8701 30.45 36,112
04/26/2013 30.66 31.15 30.35 30.91 16,729
04/25/2013 29.75 31.15 29.05 30.72 59,379
04/24/2013 30.27 30.27 29.04 29.79 47,796
04/23/2013 30.42 30.54 30.1101 30.29 14,212
04/22/2013 31.45 31.45 29.911 30.41 25,840
04/19/2013 30.21 31.15 29.88 31.09 43,628
04/18/2013 29.41 30.3 28.87 29.84 46,101
04/17/2013 31.2 31.35 29.06 29.41 105,736
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?