Historical Stock Prices

OME 
$18.59
*  
0.32
1.69%
Get OME Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OME now
Exchange: NYSE
Industry: Consumer Non-Durables
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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 18.77 18.965 18.39 18.59 143,664
04/28/2016 18.97 19.395 18.78 18.91 250,607
04/27/2016 18.82 18.9 18.44 18.78 214,895
04/26/2016 18.25 18.85 18.22 18.78 223,433
04/25/2016 18.04 18.385 18.04 18.22 232,976
04/22/2016 17.99 18.25 17.91 18.13 352,025
04/21/2016 17.81 18.2268 17.71 18.08 364,756
04/20/2016 17.58 17.86 17.42 17.81 317,254
04/19/2016 17.13 17.7 17.04 17.66 265,879
04/18/2016 17 17.3 16.85 17.12 282,242
04/15/2016 16.65 17.09 16.31 17.01 271,536
04/14/2016 17.11 17.27 16.5 16.67 278,440
04/13/2016 17 17.26 17 17.16 331,995
04/12/2016 16.42 17.16 16.42 16.9 337,046
04/11/2016 16.48 16.55 16.02 16.38 379,113
04/08/2016 16 16.44 16 16.34 223,858
04/07/2016 16.21 16.42 15.9 15.94 279,609
04/06/2016 16.36 16.47 15.97 16.44 461,060
04/05/2016 16.24 16.55 16.01 16.31 508,881
04/04/2016 17.04 17.04 16.16 16.2 483,734
04/01/2016 16.74 17.4 16.715 17.09 505,262
03/31/2016 16.99 17.29 16.75 16.94 558,354
03/30/2016 17.12 17.46 16.5 16.95 526,954
03/29/2016 16.84 17.2699 16.72 17.09 477,095
03/28/2016 16.6 17.11 16.6 16.84 432,833
03/24/2016 17.08 17.2 16.19 16.6 513,149
03/23/2016 17.99 18.17 16.78 17.26 400,879
03/22/2016 17.64 18.4223 17.62 18.17 413,010
03/21/2016 17.48 18.03 17.36 17.86 234,737
03/18/2016 18.52 18.52 17.33 17.47 810,660
03/17/2016 18.22 18.43 17.9 18.41 220,892
03/16/2016 18.59 18.89 18 18.12 299,984
03/15/2016 18.31 18.83 18.15 18.69 406,477
03/14/2016 18.36 18.58 17.54 18.35 606,250
03/11/2016 17.45 19 17.2 18.8 1,082,686
03/10/2016 16.45 17.96 14.58 17.07 3,153,109
03/09/2016 20.6 22.2 20.58 21.92 322,677
03/08/2016 21.24 21.384 19.95 20.59 506,965
03/07/2016 22.81 23.02 21.15 21.46 341,145
03/04/2016 22.25 23.03 22.25 22.81 351,423
03/03/2016 25.19 25.49 21.5 22.15 812,770
03/02/2016 23.8 25.09 23.53 24.76 343,853
03/01/2016 24.02 24.56 23.17 23.53 357,676
02/29/2016 22.62 24.13 22.53 23.75 476,880
02/26/2016 22.65 23.02 22.26 22.71 143,021
02/25/2016 22.57 22.72 22.25 22.4 117,270
02/24/2016 22.3 22.8912 22.02 22.59 196,464
02/23/2016 21.7 22.649 21.61 22.43 217,382
02/22/2016 22.1 22.4397 21.701 21.83 233,270
02/19/2016 21.79 21.98 21.48 21.76 219,390
02/18/2016 22.18 22.18 21.3425 21.81 178,703
02/17/2016 22.9 23.502 21.97 22.1 300,314
02/16/2016 21.94 22.865 21.78 22.83 493,795
02/12/2016 21.25 21.9 21.12 21.57 314,150
02/11/2016 20.65 21.16 20.6 21.07 139,914
02/10/2016 20.99 21.3999 20.78 21 141,169
02/09/2016 20.2 20.95 19.97 20.79 127,572
02/08/2016 20.23 20.69 20.1 20.37 186,919
02/05/2016 21.05 21.15 20.38 20.42 181,812
02/04/2016 21.71 22.08 20.74 21.11 205,116
02/03/2016 21.97 22.271 21.56 21.76 285,117
02/02/2016 21.87 22.08 21.85 21.99 256,646
02/01/2016 22.31 22.8 21.86 22.05 367,228
*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?