Historical Stock Prices

OME 
$12.62
*  
0.16
1.25%
Get OME Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 12.79 12.81 12.56 12.62 289,893
04/30/2015 13.19 13.22 12.71 12.78 123,030
04/29/2015 13.46 13.54 13.25 13.27 45,573
04/28/2015 13.48 13.56 13.28 13.49 90,436
04/27/2015 13.23 13.57 13.14 13.43 111,434
04/24/2015 13.31 13.31 13.09 13.23 56,757
04/23/2015 13.11 13.395 13.0311 13.34 60,674
04/22/2015 12.94 13.14 12.66 13.12 135,181
04/21/2015 13.04 13.05 12.77 12.94 114,793
04/20/2015 13.14 13.25 13 13.04 82,557
04/17/2015 13.5 13.53 13.02 13.05 149,582
04/16/2015 13.75 13.81 13.63 13.67 67,929
04/15/2015 13.6 13.86 13.53 13.79 106,031
04/14/2015 13.52 13.61 13.43 13.5 118,645
04/13/2015 13.56 13.66 13.46 13.48 97,474
04/10/2015 13.72 13.86 13.59 13.6 105,889
04/09/2015 13.84 13.87 13.58 13.7 113,567
04/08/2015 13.73 13.88 13.67 13.82 169,855
04/07/2015 13.87 13.94 13.68 13.75 145,367
04/06/2015 13.94 14.1299 13.77 13.84 101,157
04/02/2015 14.1 14.5 13.95 14.03 154,732
04/01/2015 13.67 14.101 13.59 14.08 150,190
03/31/2015 13.58 13.84 13.58 13.69 131,002
03/30/2015 13.72 13.81 13.54 13.68 126,253
03/27/2015 13.76 13.92 13.64 13.67 75,738
03/26/2015 13.61 13.93 13.56 13.8 191,727
03/25/2015 13.95 13.95 13.61 13.61 143,434
03/24/2015 13.5 14.09 13.39 13.81 250,028
03/23/2015 12.87 13.64 12.868 13.6 180,515
03/20/2015 13.6 13.6 12.79 12.85 365,059
03/19/2015 13.42 13.652 13.35 13.51 131,582
03/18/2015 13.35 13.57 13.15 13.5 332,396
03/17/2015 13.46 13.58 13.27 13.34 149,409
03/16/2015 13.2 13.62 12.98 13.55 222,553
03/13/2015 13.1 13.39 12.87 13.11 330,860
03/12/2015 12.76 13.4999 12.11 13.06 853,485
03/11/2015 11.2 11.2 11.04 11.12 94,306
03/10/2015 11.05 11.225 11.03 11.13 98,949
03/09/2015 11.13 11.26 11.09 11.21 134,760
03/06/2015 11.26 11.31 11 11.11 96,174
03/05/2015 11.5 11.56 11.34 11.37 197,643
03/04/2015 11.37 11.59 11.24 11.46 63,626
03/03/2015 11.08 11.47 11.05 11.39 85,599
03/02/2015 10.7 11.18 10.64 11.17 66,503
02/27/2015 10.91 10.91 10.66 10.68 80,221
02/26/2015 10.88 11.01 10.84 10.89 70,952
02/25/2015 10.78 11.02 10.78 10.95 51,584
02/24/2015 10.85 10.85 10.7 10.81 92,693
02/23/2015 11.05 11.05 10.72 10.83 110,400
02/20/2015 11.04 11.18 10.6 11.11 151,589
02/19/2015 10.85 11.115 10.85 11.03 71,152
02/18/2015 10.9 11.05 10.82 10.88 130,153
02/17/2015 11.09 11.1 10.76 10.95 112,284
02/13/2015 11.02 11.14 10.77 11.03 60,983
02/12/2015 10.77 11.18 10.77 11.02 88,193
02/11/2015 10.98 11.06 10.78 10.82 79,280
02/10/2015 11.23 11.36 10.86 10.97 68,986
02/09/2015 10.94 11.49 10.94 11.12 79,870
02/06/2015 11 11.23 11 11 51,894
02/05/2015 11.02 11.185 10.88 10.99 128,971
02/04/2015 11.2 11.26 10.86 10.96 95,807
02/03/2015 11.25 11.39 11.114 11.28 107,678
02/02/2015 10.55 11.24 10.44 11.22 191,605
*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?