OM Group, Inc. Historical Stock Prices

OMG 
$28.13
*  
0.08
0.29%
Get OMG Alerts
*Delayed - data as of Jan. 30, 2015 13:49 ET  -  Find a broker to begin trading OMG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    OMG 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:49  27.89  28.30  27.46  28.13 67,907
01/29/2015 27.95 28.12 27.27 28.05 201,637
01/28/2015 28.43 28.88 27.61 27.86 315,112
01/27/2015 27.98 28.34 27.74 28.2 94,175
01/26/2015 28 28.47 27.77 28.28 130,604
01/23/2015 28.36 28.5299 27.5 28.04 169,115
01/22/2015 27.9 28.45 27.49 28.38 322,709
01/21/2015 27.98 28.38 27.61 27.85 197,581
01/20/2015 29.01 29.156 27.75 28.01 327,231
01/16/2015 28.59 29.38 27.64 29.04 533,192
01/15/2015 29.95 29.95 28.91 29.21 247,948
01/14/2015 29.76 29.87 28.88 29.85 158,661
01/13/2015 29.39 30.26 29.39 30.14 215,101
01/12/2015 29.65 29.65 28.58 29.06 177,958
01/09/2015 27.97 30.93 27.97 29.58 1,328,627
01/08/2015 27.46 27.67 27.14 27.39 223,360
01/07/2015 27.31 27.44 26.46 27.14 222,469
01/06/2015 28.19 28.19 26.68 27.01 209,536
01/05/2015 29.57 29.57 28.1 28.15 270,027
01/02/2015 29.85 30.04 29.105 29.84 141,015
12/31/2014 30.26 30.26 29.79 29.8 117,338
12/30/2014 30.5 30.6268 30.05 30.15 191,998
12/29/2014 30.5 30.77 30.06 30.52 634,309
12/26/2014 30.51 30.74 30.44 30.53 146,488
12/24/2014 30.53 30.53 30.12 30.31 49,718
12/23/2014 30.12 30.71 30.12 30.43 89,876
12/22/2014 30.08 30.2 29.5 30 171,081
12/19/2014 28.72 30.21 28.33 30.04 730,994
12/18/2014 28.28 28.79 28.01 28.74 206,880
12/17/2014 26.86 28.05 26.69 28 192,265
12/16/2014 26.49 27.29 26.2 26.78 217,896
12/15/2014 27.22 27.28 26.47 26.56 147,601
12/12/2014 26.96 27.4 26.845 27.13 145,623
12/11/2014 27.08 27.87 27.08 27.37 121,844
12/10/2014 28.06 28.16 26.98 27.01 119,917
12/09/2014 28 28.41 27.48 28.18 229,145
12/08/2014 28.2 28.43 28.03 28.14 154,351
12/05/2014 27.77 28.73 27.76 28.38 140,596
12/04/2014 27.53 28.1 27.36 27.79 123,558
12/03/2014 26.9 27.815 26.805 27.66 169,535
12/02/2014 26.47 27.21 26.47 26.85 167,043
12/01/2014 27.21 27.21 26.25 26.57 190,146
11/28/2014 27.37 27.43 26.835 27.21 132,191
11/26/2014 27.28 27.5 27 27.43 98,705
11/25/2014 27.49 27.54 27.16 27.34 119,742
11/24/2014 27.15 27.43 27.135 27.4 94,017
11/21/2014 27.47 27.69 26.97 27.11 112,800
11/20/2014 26.33 27.05 26.33 27.01 106,569
11/19/2014 26.86 26.86 26.01 26.57 138,174
11/18/2014 26.99 27.22 26.71 26.85 96,735
11/17/2014 27.02 27.14 26.81 26.86 178,456
11/14/2014 27.07 27.37 26.98 27.12 110,907
11/13/2014 27.45 27.652 26.92 27.05 122,159
11/12/2014 26.85 27.5 26.85 27.48 107,851
11/11/2014 27.18 27.3 26.8 27.07 131,524
11/10/2014 27.37 27.709 26.93 27.29 165,091
11/07/2014 26.65 26.81 26.11 26.7 164,099
11/06/2014 26.45 26.65 26.19 26.64 84,498
11/05/2014 25.81 26.7 25.77 26.41 318,773
11/04/2014 25.85 26.04 25.32 25.68 108,923
11/03/2014 25.99 26.45 25.64 25.93 151,792
10/31/2014 26.01 26.28 25.82 26.03 205,493
10/30/2014 24.86 25.83 24.51 25.63 296,920
10/29/2014 23.34 25.15 23.34 25.05 373,839
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?