OM Group, Inc. Historical Stock Prices

OMG 
$26.74
*  
0.01
0.04%
Get OMG Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-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.
16:00  26.74  26.85  26.57  26.74 143,741
05/27/2015 26.81 26.85 26.57 26.74 143,741
05/26/2015 27.12 27.2009 26.54 26.75 121,648
05/22/2015 27.27 27.68 27 27.33 284,694
05/21/2015 27.51 27.76 27.26 27.36 94,579
05/20/2015 27.43 27.7899 27.35 27.51 173,962
05/19/2015 27.98 27.98 27.19 27.39 268,867
05/18/2015 27.67 28.03 27.518 27.95 142,578
05/15/2015 28 28.15 27.71 27.74 124,398
05/14/2015 27.76 28.23 27.53 28.06 99,339
05/13/2015 27.65 28.11 27.28 27.57 184,992
05/12/2015 27.98 28.07 27.38 27.59 361,492
05/11/2015 28.15 28.41 27.91 28.01 93,767
05/08/2015 28.75 28.75 28.01 28.19 296,829
05/07/2015 28.24 28.78 27.8225 28.42 177,700
05/06/2015 28.57 28.72 28.03 28.32 137,280
05/05/2015 29.1 29.29 28.14 28.42 251,129
05/04/2015 28.87 29.17 28.76 29.01 211,092
05/01/2015 30.06 30.15 28.53 28.85 488,635
04/30/2015 29.78 30.84 29.2 30.04 530,777
04/29/2015 30.95 31.42 30.65 30.67 219,829
04/28/2015 31.15 31.33 30.9 31.05 182,839
04/27/2015 30.92 31.5 30.73 31.14 164,953
04/24/2015 30.75 31.16 30.53 30.86 140,079
04/23/2015 30.68 30.88 30.16 30.7 99,718
04/22/2015 30.56 30.94 30.31 30.68 95,758
04/21/2015 31.15 31.15 30.28 30.59 167,267
04/20/2015 30.87 31.31 30.64 31.12 113,610
04/17/2015 30.96 30.96 30.5 30.69 141,137
04/16/2015 31.82 31.98 31.23 31.28 117,970
04/15/2015 31.75 32 31.444 31.94 231,659
04/14/2015 32.13 32.13 31.39 31.65 195,114
04/13/2015 31.71 32.1 31.49 31.55 85,771
04/10/2015 31.74 31.91 31.35 31.68 139,452
04/09/2015 30.87 31.72 30.84 31.57 182,417
04/08/2015 31.02 31.31 30.75 30.87 222,939
04/07/2015 31.71 31.96 31.06 31.17 137,672
04/06/2015 31.38 31.97 31.35 31.81 200,521
04/02/2015 30.71 31.47 30.71 31.4 159,768
04/01/2015 30.38 31.17 30 30.87 245,263
03/31/2015 30.22 30.39 29.6 30.03 334,176
03/30/2015 29.83 30.63 29.81 30.46 182,108
03/27/2015 29.55 29.8548 28.88 29.61 163,628
03/26/2015 29.58 29.7 29.19 29.5 386,096
03/25/2015 29.97 30.16 29.37 29.47 251,134
03/24/2015 29.81 30.05 29.51 29.92 153,317
03/23/2015 28.61 29.95 28.325 29.81 319,731
03/20/2015 28.4 28.65 28.17 28.52 268,762
03/19/2015 28.61 28.8 28.07 28.17 97,761
03/18/2015 28.05 29.05 27.79 28.98 202,337
03/17/2015 28.49 28.57 27.77 28.2 250,022
03/16/2015 29.47 29.61 28.44 28.57 203,913
03/13/2015 29.36 29.54 28.74 29.42 183,774
03/12/2015 29.19 29.71 29.02 29.39 275,988
03/11/2015 29.4 29.66 28.9601 29.02 266,120
03/10/2015 30.46 30.53 29.35 29.4 193,918
03/09/2015 30.28 31.09 30.05 30.79 215,232
03/06/2015 30.74 31.23 30 30.14 392,435
03/05/2015 31.29 31.37 30.1 30.99 229,689
03/04/2015 30.46 31.615 30.23 31.24 389,535
03/03/2015 30.02 30.61 29.58 30.6 265,910
03/02/2015 30.5 30.5 27.94 30.02 445,904
02/27/2015 28.7 29.09 28.62 28.79 211,352
*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?