OM Group, Inc. Historical Stock Prices

OMG 
$31.1
*  
0.02
 negative 
0.06%
Get OMG Alerts
*Delayed - data as of Apr. 16, 2014 15:00 ET 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:00  31.28  31.4199  30.95  31.10 41,888
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
01/16/2014 36.38 36.63 36.2 36.61 89,978
01/15/2014 36.15 36.73 36.15 36.5 133,761
01/14/2014 35.54 36.16 35.54 36.03 123,148
01/13/2014 35.33 35.92 35.22 35.47 245,329
01/10/2014 35.31 35.55 34.79 35.47 130,275
01/09/2014 35.41 35.49 34.86 35.21 113,435
01/08/2014 35.59 35.765 35.03 35.36 222,613
01/07/2014 35.56 36 35.38 35.66 189,867
01/06/2014 36.01 36.17 35.48 35.51 130,290
01/03/2014 35.92 36.52 35.82 36 145,928
01/02/2014 36.24 36.38 35.79 35.93 178,218
12/31/2013 35.96 36.45 35.91 36.41 172,534
12/30/2013 36.11 36.24 35.88 36.07 152,204
12/27/2013 36.21 36.49 35.74 36.19 103,028
12/26/2013 36.13 36.31 35.9 36.01 110,456
12/24/2013 34.39 36.09 34.39 36.09 79,006
12/23/2013 34.69 35.05 34.37 34.43 124,918
12/20/2013 34.02 35.09 33.731 34.54 324,382
12/19/2013 34.07 34.43 33.92 33.99 82,433
12/18/2013 33.67 34.0925 33.2 34.08 132,851
12/17/2013 33.75 34.01 33.39 33.6 106,355
12/16/2013 33.73 34.11 33.642 33.69 144,198
12/13/2013 33.7 33.85 33.31 33.59 150,213
12/12/2013 33.69 34.13 33.33 33.6 166,754
12/11/2013 33.47 33.68 33.12 33.55 188,273
12/10/2013 33.3 33.5 33.2 33.31 168,601
12/09/2013 33.44 34.03 33.2 33.34 104,442
12/06/2013 32.72 33.45 32.712 33.32 152,736
12/05/2013 32.11 32.85 32 32.51 116,732
12/04/2013 32.46 32.8699 31.74 32.11 106,692
12/03/2013 32.57 33.15 32.45 32.67 113,390
12/02/2013 32.91 33.22 32.47 32.7 189,156
11/29/2013 33.06 33.62 32.94 32.94 54,094
11/27/2013 32.71 32.96 32.41 32.87 67,668
11/26/2013 32.59 32.945 32.52 32.72 80,739
11/25/2013 32.16 32.86 32.16 32.6 89,853
11/22/2013 32.32 32.41 31.75 32.05 209,148
11/21/2013 31.96 32.35 31.9 32.27 158,448
11/20/2013 32.15 32.27 31.57 31.8 142,652
11/19/2013 32.39 33.27 32 32.14 181,439
11/18/2013 32.16 32.66 32.16 32.34 103,967
11/15/2013 32.29 32.36 31.95 32.16 113,877
11/14/2013 32.55 32.55 32.055 32.3 82,160
11/13/2013 32.27 32.545 32.04 32.5 94,219
11/12/2013 32.61 32.61 32.03 32.4 96,822
11/11/2013 32.94 33.148 32.56 32.63 105,758
11/08/2013 32.43 33.18 32.43 32.93 131,678
11/07/2013 33.26 33.42 32.42 32.45 162,473
11/06/2013 33.96 34.1999 33.04 33.04 188,488
11/05/2013 33.57 33.94 33.45 33.77 321,179
11/04/2013 34.17 34.2 33.67 33.76 200,106
11/01/2013 32.49 34.6 31.26 34.13 540,320
10/31/2013 34.34 34.5 33.95 34 161,842
10/30/2013 34.79 34.93 33.94 34.37 171,087
10/29/2013 34.79 35 34.345 34.98 116,281
10/28/2013 33.97 34.91 33.75 34.74 169,793
10/25/2013 34.28 34.32 33.53 34.1 88,990
10/24/2013 34.16 34.23 33.75 34.09 79,224
10/23/2013 33.95 34.26 33.81 34.16 97,708
10/22/2013 34.34 34.72 34 34.16 165,863
10/21/2013 33.97 34.33 33.74 34.3 161,163
10/18/2013 33.27 34.1 33.1425 34.04 210,775
10/17/2013 32.59 33.04 32.59 32.98 190,742
10/16/2013 33.13 33.48 32.64 32.74 118,336
10/15/2013 32.77 33.01 32.61 32.9 163,177
10/14/2013 32.61 32.98 32.31 32.97 157,716
10/11/2013 32.74 32.86 32.465 32.81 215,561
10/10/2013 32.86 33.31 32.814 32.93 115,378
10/09/2013 32.76 32.76 31.98 32.43 187,901
10/08/2013 33.2 33.28 32.61 32.62 221,397
10/07/2013 33.26 33.55 32.976 33.11 131,767
10/04/2013 33.15 34.06 33.15 33.64 122,241
10/03/2013 33.49 33.704 33.08 33.22 183,478
10/02/2013 33.06 33.81 32.54 33.68 238,162
10/01/2013 33.67 34.07 33.4 34.07 220,155
09/30/2013 33.14 33.83 33.04 33.78 138,201
09/27/2013 33.32 33.61 32.99 33.52 172,358
09/26/2013 33 33.61 33 33.61 157,501
09/25/2013 32.88 33.37 32.7 33.01 132,235
09/24/2013 32.46 33.22 32.209 32.91 243,795
09/23/2013 32.23 32.59 31.912 32.5 175,151
09/20/2013 32.26 32.48 32.05 32.24 384,331
09/19/2013 32.87 32.87 31.97 32.09 143,994
09/18/2013 32.28 32.91 31.7 32.74 382,550
09/17/2013 31.95 32.29 31.63 32.22 229,703
09/16/2013 31.95 32.35 31.67 31.9 188,264
09/13/2013 31.21 31.79 31 31.55 299,147
09/12/2013 30.76 31.42 30.65 31.02 412,814
09/11/2013 30.75 30.92 30.461 30.84 251,804
09/10/2013 30.5 30.99 30.41 30.84 189,508
09/09/2013 30.06 30.59 30.04 30.47 122,935
09/06/2013 30.05 30.19 29.57 30.11 506,941
09/05/2013 29.81 30.1 29.62 30.05 122,737
09/04/2013 29.35 29.9 29.17 29.78 96,076
09/03/2013 28.78 29.56 28.78 29.37 214,916
08/30/2013 28.92 29.07 28.36 28.42 160,939
08/29/2013 29.04 29.48 28.97 28.97 113,304
08/28/2013 28.78 29.22 28.63 29.12 127,612
08/27/2013 29.49 29.61 28.81 28.93 172,718
08/26/2013 29.89 30.05 29.66 29.68 164,473
08/23/2013 29.81 30 29.49 29.97 139,181
08/22/2013 28.88 30.02 28.84 29.81 141,942
08/21/2013 29.03 29.43 28.83 28.87 163,893
08/20/2013 29.21 29.32 29.03 29.16 141,739
08/19/2013 29.55 29.8 29.18 29.22 126,064
08/16/2013 29.56 29.83 29.19 29.67 231,245
08/15/2013 29.77 29.99 29.431 29.74 146,526
08/14/2013 30.35 30.49 29.98 30.12 204,553
08/13/2013 30.35 30.74 30.1125 30.34 195,705
08/12/2013 29.87 30.44 29.87 30.26 223,469
08/09/2013 30.01 30.4 29.96 30.11 101,487
08/08/2013 30.1 30.19 29.95 30.01 298,239
08/07/2013 29.94 30 29.45 29.85 133,280
08/06/2013 30.21 30.44 29.81 30.06 274,841
08/05/2013 31.4 31.45 30.2 30.4 321,378
08/02/2013 31.31 31.72 31.17 31.55 262,067
08/01/2013 30.92 31.91 30.3 31.5 243,389
07/31/2013 31.07 31.55 30.86 30.87 163,030
07/30/2013 30.82 31.01 30.49 30.96 189,109
07/29/2013 30.83 30.83 30.42 30.76 171,588
07/26/2013 31.5 31.52 30.6 30.87 123,209
07/25/2013 31.72 31.91 31.32 31.75 135,509
07/24/2013 32.29 32.29 31.5 31.72 131,919
07/23/2013 32.75 32.89 32.06 32.29 90,890
07/22/2013 32.71 32.82 32.45 32.64 63,579
07/19/2013 33.2 33.2 32.38 32.69 137,719
07/18/2013 33.07 33.65 32.75 33.32 127,728
07/17/2013 33.18 33.45 32.96 33.04 190,836
07/16/2013 33.12 33.15 32.75 32.98 214,852
07/15/2013 33.03 33.33 32.935 33 168,625
07/12/2013 32.61 33.06 32.506 32.95 112,850
07/11/2013 32.53 32.74 32.39 32.7 141,583
07/10/2013 31.76 32.24 31.64 32.03 230,760
07/09/2013 31.59 31.93 31.26 31.75 210,228
07/08/2013 31.22 31.67 31.04 31.35 151,596
07/05/2013 31.58 31.62 30.92 31.09 109,271
07/03/2013 31.24 31.6 31.03 31.15 34,718
07/02/2013 30.99 31.61 30.94 31.4 140,917
07/01/2013 31.07 31.38 30.88 31.11 220,478
06/28/2013 30.63 31.04 30.41 30.92 346,433
06/27/2013 30.93 31.08 30.575 30.75 364,965
06/26/2013 30.85 30.89 30.275 30.65 94,166
06/25/2013 30.48 30.75 30.23 30.63 188,493
06/24/2013 30.39 30.55 29.87 30.2 192,417
06/21/2013 30.94 31.12 30.26 30.87 354,903
06/20/2013 30.76 31.19 30.46 30.84 182,146
06/19/2013 31.82 31.89 31.29 31.43 121,170
06/18/2013 31.21 32.13 31.13 31.83 130,272
06/17/2013 31.38 31.38 30.98 31.22 175,311
06/14/2013 31.11 31.28 30.6 31.01 117,382
06/13/2013 30.4 31.25 30.35 31.15 130,265
06/12/2013 30.81 30.89 30.31 30.4 96,741
06/11/2013 30.58 31 30.34 30.59 121,685
06/10/2013 30.87 31.02 30.58 31.01 139,430
06/07/2013 30.91 31.04 30.56 30.84 127,593
06/06/2013 30.51 30.84 30.26 30.69 189,778
06/05/2013 30.45 30.61 30.16 30.52 303,396
06/04/2013 29.98 30.64 29.89 30.63 372,854
06/03/2013 29.44 30.05 29.13 29.99 264,531
05/31/2013 29.39 29.84 29.19 29.34 104,121
05/30/2013 29.67 29.86 29.394 29.53 131,800
05/29/2013 29.42 29.97 29.25 29.65 166,042
05/28/2013 29.44 30.04 29.04 29.59 289,228
05/24/2013 28.65 28.96 28.4 28.93 116,704
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
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?