Home > Quotes > OMG > Historical Prices

OM Group, Inc. Historical Stock Prices

OMG 
$28.82
*  
0.08
  negative  
0.28%
Get OMG Alerts
*Delayed - data as of May 24, 2013 15:40 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
15:40  28.64  28.96  28.40  28.82 99,882
05/23/2013 28.51 29.03 28.51 28.9 267,063
05/22/2013 29.23 29.83 28.73 28.94 139,104
05/21/2013 29.27 29.49 28.94 29.2 91,180
05/20/2013 29.43 30.04 29.29 29.3 200,596
05/17/2013 29.21 29.72 28.93 29.55 228,330
05/16/2013 28.89 29.31 28.77 29.16 180,071
05/15/2013 28.83 29.02 28.69 28.96 110,463
05/14/2013 28.57 29.05 28.57 29 217,104
05/13/2013 28.88 28.88 28.29 28.47 147,489
05/10/2013 28.71 29 28.61 28.92 209,714
05/09/2013 28.51 29.1 28.51 28.68 269,252
05/08/2013 28.63 28.8999 27.681 28.84 223,123
05/07/2013 28.08 28.85 28.08 28.68 447,806
05/06/2013 27.35 28.18 27.06 27.99 279,118
05/03/2013 27.4 27.91 27.15 27.22 362,120
05/02/2013 23.6 27.1 23.6 26.85 927,731
05/01/2013 24.31 24.32 23.12 23.14 319,837
04/30/2013 24.45 24.62 24.21 24.47 286,585
04/29/2013 24.16 24.83 24.16 24.52 268,007
04/26/2013 24.25 24.43 23.82 24.05 135,534
04/25/2013 24.6 24.75 24.31 24.38 113,334
04/24/2013 23.68 24.51 23.68 24.43 158,754
04/23/2013 23.48 23.67 23.255 23.67 137,803
04/22/2013 23.59 23.67 22.6 23.31 176,876
04/19/2013 23.2 23.59 23.06 23.57 188,441
04/18/2013 23.25 23.56 22.99 23.13 294,713
04/17/2013 23.23 23.27 22.87 23.17 251,148
04/16/2013 23.09 23.45 23.04 23.42 320,368
04/15/2013 23.98 24 22.76 22.84 349,886
04/12/2013 24.17 24.34 23.79 24.18 191,103
04/11/2013 23.94 24.515 23.87 24.3 227,185
04/10/2013 23.36 24.135 23.36 24.02 356,168
04/09/2013 22.83 23.79 22.82 23.32 306,347
04/08/2013 22.56 22.71 22.22 22.7 220,787
04/05/2013 22.31 22.57 22.26 22.48 291,057
04/04/2013 22.89 22.945 22.65 22.79 228,724
04/03/2013 23.09 23.17 22.78 22.87 344,842
04/02/2013 23.27 23.33 22.98 23.08 249,786
04/01/2013 23.47 23.778 23.09 23.18 215,521
03/28/2013 23.67 23.67 23.2 23.48 245,454
03/27/2013 23.4 23.63 23.27 23.53 197,916
03/26/2013 23.76 23.86 23.435 23.63 354,672
03/25/2013 24.14 24.15 23.37 23.64 212,198
03/22/2013 24.5 24.59 23.68 24.06 466,656
03/21/2013 24.52 25.21 24.48 24.5 227,934
03/20/2013 24.92 25.12 24.7 24.8 106,237
03/19/2013 24.88 25.17 24.45 24.76 235,758
03/18/2013 24.8 25.02 24.52 24.74 180,818
03/15/2013 25.53 25.57 24.96 25.18 268,311
03/14/2013 25.26 25.88 25.26 25.62 225,688
03/13/2013 24.98 25.3 24.87 25.17 185,399
03/12/2013 25.15 25.36 24.83 25.02 137,333
03/11/2013 24.89 25.2 24.8 25.15 154,306
03/08/2013 25.14 25.36 24.94 24.99 316,245
03/07/2013 25.27 25.42 24.81 24.84 398,806
03/06/2013 25.42 25.56 25.14 25.23 305,310
03/05/2013 24.65 25.33 24.65 25.26 317,651
03/04/2013 24.59 24.84 24.4 24.52 416,695
03/01/2013 24.33 24.96 24.1017 24.73 289,255
02/28/2013 24.71 24.93 24.5 24.54 200,798
02/27/2013 24.55 25.07 24.55 24.71 312,907
02/26/2013 24.6 24.828 24.47 24.66 405,893
02/25/2013 25.81 25.91 24.455 24.49 348,729
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.