Historical Stock Prices

OMG 
$31.13
*  
0.05
 negative 
0.16%
Get OMG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.15 31.27 30.9 31.13 165,793
04/16/2014 31.34 31.4199 30.95 31.18 103,122
04/15/2014 31.24 31.54 30.23 31.08 272,474
04/14/2014 31.24 31.81 30.83 31.19 241,137
04/11/2014 31.03 31.48 30.63 30.86 174,401
04/10/2014 32.25 32.25 31.26 31.37 112,325
04/09/2014 32.18 32.39 31.74 32.19 180,515
04/08/2014 31.48 32.34 31.446 32.06 187,560
04/07/2014 31.96 32.06 31.19 31.43 181,539
04/04/2014 33.52 33.56 31.96 32.08 118,876
04/03/2014 33.37 33.6082 32.98 33.19 176,702
04/02/2014 33.46 33.59 33.22 33.28 170,745
04/01/2014 33.28 33.79 32.88 33.48 152,301
03/31/2014 32.8 33.34 32.62 33.22 238,861
03/28/2014 32.36 33.55 32.36 32.64 215,298
03/27/2014 32.36 32.71 31.85 32.36 187,842
03/26/2014 33.47 33.47 32.36 32.37 196,020
03/25/2014 34.02 34.45 33.01 33.19 393,462
03/24/2014 34.55 34.749 33.51 33.87 125,638
03/21/2014 34.04 34.53 33.79 34.4 338,191
03/20/2014 33.71 34.03 33.6 33.78 138,193
03/19/2014 33.92 34.15 33.64 33.8 203,141
03/18/2014 33.2 34.06 33.15 34.05 159,231
03/17/2014 32.82 33.37 32.75 33.31 147,435
03/14/2014 32.61 33.1 32.46 32.64 157,409
03/13/2014 34.1 34.1 32.76 32.77 290,570
03/12/2014 33.07 34.03 32.92 34.03 267,197
03/11/2014 33.78 33.89 33.06 33.18 145,176
03/10/2014 33.72 33.87 33.39 33.71 236,276
03/07/2014 33.85 33.97 33.43 33.74 127,416
03/06/2014 33.46 34.04 33.46 33.65 115,991
03/05/2014 33.29 33.55 32.91 33.55 269,902
03/04/2014 32.01 33.65 32.005 33.32 612,895
03/03/2014 31.3 31.62 31.21 31.55 219,711
02/28/2014 31.5 31.745 31.26 31.6 390,886
02/27/2014 31.65 32.08 31.25 31.41 274,788
02/26/2014 31.54 31.98 31.5 31.69 128,084
02/25/2014 31.55 31.69 31.26 31.47 146,085
02/24/2014 31.43 32.075 31.3001 31.6 120,361
02/21/2014 31.98 33.01 31.29 31.38 182,582
02/20/2014 31.43 31.75 31.24 31.73 93,857
02/19/2014 31.88 32.18 31.38 31.46 213,786
02/18/2014 32.25 32.38 31.79 32.01 305,929
02/14/2014 32.67 32.72 31.98 32.32 212,115
02/13/2014 32.65 32.89 32.08 32.68 341,149
02/12/2014 32.35 32.79 32.33 32.78 156,459
02/11/2014 32.09 32.41 32.055 32.34 104,097
02/10/2014 32.28 32.35 31.89 32.05 223,877
02/07/2014 31.91 32.84 31.774 32.34 133,825
02/06/2014 31.07 31.8 30.87 31.68 119,025
02/05/2014 31.41 31.45 30.62 31.05 95,931
02/04/2014 31.71 32.018 31.54 31.58 99,057
02/03/2014 32.27 32.41 31.51 31.64 190,808
01/31/2014 32.83 33.44 32.2359 32.34 178,360
01/30/2014 33.4 34 32.92 33.46 117,419
01/29/2014 33.59 33.725 33.09 33.24 172,519
01/28/2014 33.96 34.3 33.56 33.8 105,174
01/27/2014 34.93 34.93 33.54 33.96 158,944
01/24/2014 35.97 36.15 34.65 34.78 303,022
01/23/2014 36.53 36.55 35.97 36.16 79,610
01/22/2014 36.67 36.81 36.175 36.76 82,150
01/21/2014 36.66 37.58 36.52 36.65 271,643
01/17/2014 36.52 36.78 36.42 36.54 113,595
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 your brokers before you trade


Want to trade FX?