Omega Protein Corporation Historical Stock Prices

OME 
$15.05
*  
0.01
0.07%
Get OME Alerts
*Delayed - data as of Aug. 27, 2014 10:43 ET  -  Find a broker to begin trading OME now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    OME Real Time
 
 
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: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:43  15.10  15.11  14.89  15.05 31,592
08/26/2014 15 15.19 14.92 15.06 284,249
08/25/2014 14.75 15 14.73 14.97 582,694
08/22/2014 14.34 14.74 14.2001 14.72 216,170
08/21/2014 13.76 14.41 13.71 14.36 287,005
08/20/2014 13.37 13.89 13.37 13.82 144,393
08/19/2014 13.74 13.74 13.41 13.51 169,654
08/18/2014 13.81 14.25 13.58 13.8 309,780
08/15/2014 13.25 13.6 13.088 13.59 217,235
08/14/2014 12.93 13.1775 12.81 13.07 169,775
08/13/2014 12.61 13.27 12.58 12.93 174,888
08/12/2014 12.27 12.62 12.27 12.57 209,314
08/11/2014 11.71 12.43 11.71 12.29 481,034
08/08/2014 12 12 11.58 11.69 347,166
08/07/2014 14.75 14.89 11.6851 11.95 895,796
08/06/2014 13.84 14.2 13.8 13.86 158,104
08/05/2014 14.04 14.14 13.7 13.84 63,548
08/04/2014 13.78 14.12 13.661 14.05 214,469
08/01/2014 14.07 14.13 13.57 13.68 100,291
07/31/2014 13.41 14.105 13.331 14.02 232,303
07/30/2014 13.22 13.51 13.03 13.5 144,253
07/29/2014 13.28 13.51 13.07 13.16 96,481
07/28/2014 14.08 14.14 13.25 13.31 160,247
07/25/2014 14.11 14.23 14.09 14.12 70,204
07/24/2014 14.08 14.25 14.035 14.17 93,505
07/23/2014 14.16 14.16 13.78 14 89,035
07/22/2014 14.03 14.2 13.9108 14.16 89,534
07/21/2014 14.2 14.2 13.805 13.98 92,260
07/18/2014 13.65 14.2 13.6 14.19 116,828
07/17/2014 13.32 13.88 13.31 13.71 99,314
07/16/2014 13.49 13.57 13.31 13.34 63,305
07/15/2014 13.78 13.78 13.36 13.4 64,703
07/14/2014 13.79 13.88 13.63 13.76 61,460
07/11/2014 13.61 13.71 13.46 13.67 53,373
07/10/2014 13.4 13.8 13.34 13.66 88,173
07/09/2014 14 14 13.52 13.69 103,446
07/08/2014 13.91 14.001 13.8 13.88 71,936
07/07/2014 14.41 14.45 13.91 13.97 99,406
07/03/2014 14.26 14.42 14.13 14.41 30,836
07/02/2014 14.12 14.3899 14.08 14.13 69,787
07/01/2014 13.69 14.2 13.67 14.03 130,930
06/30/2014 13.63 13.86 13.431 13.68 93,879
06/27/2014 13.28 13.52 13.25 13.5 127,279
06/26/2014 13.49 13.51 13.32 13.38 47,234
06/25/2014 13.31 13.42 13.25 13.41 86,089
06/24/2014 13.85 13.96 13.37 13.41 114,031
06/23/2014 14 14 13.76 13.91 90,077
06/20/2014 13.8 13.93 13.75 13.91 117,781
06/19/2014 13.88 14.01 13.61 13.74 67,258
06/18/2014 13.87 13.92 13.57 13.9 58,619
06/17/2014 13.7 13.89 13.7 13.88 75,046
06/16/2014 13.69 13.79 13.5806 13.77 51,264
06/13/2014 13.79 13.84 13.62 13.69 63,585
06/12/2014 14 14.1 13.68 13.8 66,208
06/11/2014 14.36 14.36 14.02 14.05 59,991
06/10/2014 14.38 14.405 14.07 14.36 78,761
06/09/2014 14.5 14.6 14.35 14.47 100,512
06/06/2014 14.75 14.8 14.37 14.54 111,754
06/05/2014 14.54 14.75 14.44 14.7 142,304
06/04/2014 14.6 14.65 14.3 14.53 156,224
06/03/2014 14.46 14.65 14.38 14.61 65,286
06/02/2014 14.49 14.67 14.33 14.59 134,042
05/30/2014 14.35 14.63 14.29 14.39 96,606
05/29/2014 14.36 14.38 14.24 14.33 103,807
05/28/2014 14.29 14.35 14.0897 14.25 81,317
05/27/2014 13.95 14.4 13.79 14.23 124,581
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 Brokers before you trade

Want to trade FX?