OM Group, Inc. Historical Stock Prices

OMG 
$25.7
*  
0.36
1.38%
Get OMG Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading OMG now
Exchange: NYSE
Industry: Consumer 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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.90  25.90  25.58  25.70 94,242
08/20/2014 25.84 25.9 25.58 25.7 94,342
08/19/2014 26.1 26.11 25.93 26.06 105,612
08/18/2014 26.02 26.18 25.96 26 155,184
08/15/2014 26.02 26.04 25.44 25.81 147,405
08/14/2014 25.81 25.88 25.55 25.73 103,854
08/13/2014 25.53 25.97 25.38 25.79 284,084
08/12/2014 25.49 25.49 25.03 25.14 186,463
08/11/2014 24.8 25.204 24.73 25 162,541
08/08/2014 24.79 24.857 24.55 24.68 179,297
08/07/2014 25.43 25.4536 24.74 24.81 112,909
08/06/2014 24.71 25.39 24.71 25.28 250,145
08/05/2014 24.93 25.45 24.81 24.98 221,780
08/04/2014 25.2 25.55 24.94 25.1 153,262
08/01/2014 27.2 27.2 24.08 25.17 1,148,300
07/31/2014 28.51 28.84 28 28.27 240,446
07/30/2014 29.15 29.15 28.75 28.91 115,413
07/29/2014 29.51 29.51 28.85 28.93 137,457
07/28/2014 29.68 29.68 29.14 29.34 113,619
07/25/2014 29.91 29.98 29.45 29.69 99,363
07/24/2014 30.69 30.74 30.01 30.08 97,456
07/23/2014 30.56 30.65 30.3288 30.61 87,814
07/22/2014 30.28 30.55 30.09 30.53 76,425
07/21/2014 30.49 30.49 30.09 30.11 89,451
07/18/2014 30.37 30.765 30.32 30.68 103,218
07/17/2014 31.11 31.37 30.4 30.43 179,480
07/16/2014 30.92 31.3 30.83 31.28 165,470
07/15/2014 31.17 31.202 30.43 30.73 182,895
07/14/2014 31.3 31.3 30.84 31.08 137,613
07/11/2014 30.86 31.08 30.705 31.04 86,976
07/10/2014 31.1 31.28 30.78 30.95 148,007
07/09/2014 32.72 32.72 31.79 31.85 147,970
07/08/2014 33.14 33.14 32.39 32.71 471,775
07/07/2014 33.27 33.3 33 33.17 123,594
07/03/2014 32.76 33.56 32.76 33.55 61,485
07/02/2014 32.99 33.17 32.51 32.6 103,183
07/01/2014 32.59 33.32 32.59 33.04 117,732
06/30/2014 32.23 32.49 31.94 32.43 133,899
06/27/2014 31.81 32.45 31.81 32.38 205,111
06/26/2014 32.34 32.48 31.75 32.04 122,429
06/25/2014 31.66 32.31 31.66 32.29 140,967
06/24/2014 31.62 32 31.55 31.76 197,684
06/23/2014 31.51 31.68 31.2 31.64 115,348
06/20/2014 31.22 31.57 31.19 31.53 201,231
06/19/2014 31.21 31.45 30.97 31.02 72,691
06/18/2014 31.03 31.28 30.97 31.2 100,372
06/17/2014 30.79 31.15 30.62 31.11 90,192
06/16/2014 30.59 30.81 30.2 30.8 120,557
06/13/2014 30.71 30.89 30.506 30.67 90,067
06/12/2014 30.8 30.8 30.32 30.55 101,727
06/11/2014 31.16 31.66 30.82 30.86 81,315
06/10/2014 31.56 31.57 31.28 31.32 89,141
06/09/2014 31.53 31.93 31.4 31.65 168,905
06/06/2014 31.18 31.67 31.08 31.58 153,276
06/05/2014 30.54 31.06 30.382 31 330,240
06/04/2014 30.37 30.54 30.029 30.38 220,504
06/03/2014 30.41 30.55 29.84 30.41 215,112
06/02/2014 30.85 31.1999 30.27 30.51 279,886
05/30/2014 30.31 30.98 30.3 30.8 258,378
05/29/2014 30.79 31.05 30.16 30.26 81,315
05/28/2014 30.4 30.66 30.3603 30.58 178,426
05/27/2014 29.64 30.63 29.62 30.55 268,085
05/23/2014 29.09 29.52 29.07 29.4 108,920
05/22/2014 28.73 29.5 28.73 29.08 155,179
05/21/2014 28.94 29.37 28.73 28.76 185,738
05/20/2014 29.31 29.38 28.63 28.95 216,996
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?