Historical Stock Prices

OMF 
$20.33
*  
0.18
0.88%
Get OMF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading OMF now
Exchange:NYSE
Industry: Finance
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 20.44 20.66 20.14 20.33 774,575
12/01/2016 20.3 21.09 20.27 20.51 1,092,795
11/30/2016 20 20.55 19.85 20.37 772,241
11/29/2016 19.78 20.02 19.51 19.66 612,087
11/28/2016 20 20.2 19.38 19.89 736,490
11/25/2016 20.52 20.77 19.94 20 432,925
11/23/2016 20.27 20.64 20.01 20.5 584,371
11/22/2016 20.2 20.35 19.84 20.2 1,077,927
11/21/2016 20.07 20.37 20.06 20.19 492,599
11/18/2016 20.16 20.34 19.64 20.03 998,659
11/17/2016 21.07 21.18 20.21 20.24 639,629
11/16/2016 20.8 20.99 20.54 20.86 892,448
11/15/2016 20.93 21.2 20.38 20.85 1,308,334
11/14/2016 19.8 20.69 19.6275 20.53 2,543,334
11/11/2016 18.41 19.64 18.23 19.4 1,959,384
11/10/2016 17.16 18.5 17 18.27 2,341,802
11/09/2016 16.69 18.29 16.03 17.44 4,398,877
11/08/2016 18.34 20 16.58 16.9 11,271,570
11/07/2016 28.11 28.11 27.37 27.57 602,041
11/04/2016 27.1 27.75 26.845 27.26 358,152
11/03/2016 27.37 27.77 27.16 27.25 339,425
11/02/2016 27.48 27.65 26.85 27.26 336,063
11/01/2016 28.16 28.21 27.11 27.57 578,519
10/31/2016 29.2 29.2 28.32 28.34 336,598
10/28/2016 29.02 29.14 28.74 28.98 258,055
10/27/2016 30 30.19 28.91 28.94 376,175
10/26/2016 29.5 29.92 29.43 29.8 229,323
10/25/2016 30.27 30.52 29.574 29.66 269,605
10/24/2016 29.49 30.8 29.49 30.18 1,003,393
10/21/2016 29.05 29.59 29.05 29.26 257,616
10/20/2016 29.73 30.31 29.32 29.39 258,093
10/19/2016 29.49 30.11 29.33 29.76 286,591
10/18/2016 29.74 29.93 29.17 29.44 369,924
10/17/2016 29.72 29.87 29.2401 29.49 310,296
10/14/2016 30.07 30.34 29.59 29.83 427,835
10/13/2016 29.56 29.76 28.53 29.67 661,709
10/12/2016 30.13 30.13 29.54 29.85 549,844
10/11/2016 31.08 31.08 29.57 30.13 723,759
10/10/2016 31.42 31.695 30.79 30.79 426,712
10/07/2016 31.38 31.54 30.84 31.01 391,918
10/06/2016 31.44 31.485 30.82 31.3 357,770
10/05/2016 31.28 31.84 31.28 31.47 698,510
10/04/2016 31.05 31.725 30.9 31.07 442,446
10/03/2016 31.02 31.32 30.62 31.05 486,386
09/30/2016 30.5 31.4 30.37 30.95 470,843
09/29/2016 31.15 31.7399 30.24 30.49 400,618
09/28/2016 31.22 31.65 30.78 31.36 505,172
09/27/2016 30.55 31.14 30.26 31.13 449,038
09/26/2016 31.04 31.11 30.19 30.66 417,247
09/23/2016 30.6 31.24 30.49 31.11 633,345
09/22/2016 30.64 30.83 29.94 30.65 508,617
09/21/2016 30.94 31.13 29.78 30.51 758,489
09/20/2016 31.72 31.72 30.49 30.71 691,244
09/19/2016 31.57 32.28 30.93 31.37 880,337
09/16/2016 30.47 31.27 30.365 31.21 778,636
09/15/2016 29.39 31.295 29.16 30.86 834,610
09/14/2016 29.27 29.7 28.9 29.41 332,430
09/13/2016 29.82 30.28 29.17 29.37 374,416
09/12/2016 29.53 30.525 28.74 30.33 491,560
09/09/2016 29.66 30.06 28.92 29.08 304,067
09/08/2016 29.85 30.41 29.66 29.94 254,638
09/07/2016 29.57 30.084 29.29 29.91 348,508
09/06/2016 30.51 30.71 29.15 29.61 397,827
09/02/2016 30.26 30.37 28.96 30.35 532,482
*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?