Historical Stock Prices

OMG 
$33.48
*  
0.01
0.03%
Get OMG Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 33.36 33.67 33.35 33.48 410,789
08/27/2015 33.31 33.54 33.2 33.47 341,542
08/26/2015 33.4 33.4 33.09 33.19 503,928
08/25/2015 33.37 33.56 33.22 33.22 233,077
08/24/2015 32.99 33.49 32.99 33.35 591,891
08/21/2015 33.35 33.47 33.35 33.42 477,539
08/20/2015 33.5 33.55 33.45 33.45 536,170
08/19/2015 33.51 33.55 33.45 33.51 634,274
08/18/2015 33.45 33.55 33.4 33.51 320,557
08/17/2015 33.5 33.55 33.41 33.48 483,963
08/14/2015 33.47 33.56 33.41 33.56 907,140
08/13/2015 33.45 33.51 33.45 33.47 607,825
08/12/2015 33.51 33.58 33.43 33.5 649,815
08/11/2015 33.57 33.65 33.41 33.5 595,987
08/10/2015 33.58 33.63 33.4 33.6 690,807
08/07/2015 33.49 33.58 33.39 33.5 733,893
08/06/2015 33.5 33.64 33.47 33.51 714,698
08/05/2015 33.55 33.6 33.45 33.53 4,438,879
08/04/2015 33.82 33.95 33.75 33.81 233,554
08/03/2015 33.88 33.92 33.78 33.8 364,711
07/31/2015 33.87 33.93 33.76 33.88 367,517
07/30/2015 33.72 33.96 33.66 33.8 556,839
07/29/2015 33.91 33.96 33.69 33.69 518,839
07/28/2015 33.74 33.97 33.57 33.86 688,214
07/27/2015 33.93 33.93 33.6 33.67 812,880
07/24/2015 34.05 34.11 33.92 34 239,078
07/23/2015 34.12 34.27 33.9 33.98 836,241
07/22/2015 34.02 34.17 33.95 34.05 385,052
07/21/2015 34.06 34.19 34.01 34.05 560,204
07/20/2015 34.14 34.14 34.04 34.05 367,481
07/17/2015 34.2 34.3 34.1 34.14 328,760
07/16/2015 34.64 34.64 34.05 34.25 873,674
07/15/2015 34.56 34.595 34.445 34.53 208,336
07/14/2015 34.53 34.65 34.525 34.57 104,046
07/13/2015 34.55 34.67 34.5 34.54 181,489
07/10/2015 34.51 34.87 34.5 34.54 532,916
07/09/2015 34.92 35 34.5 34.5 527,873
07/08/2015 34.38 34.7 34.251 34.69 223,584
07/07/2015 34.81 34.99 34.33 34.77 1,182,973
07/06/2015 34.44 34.94 34.33 34.79 1,643,440
07/02/2015 33.57 33.615 33.43 33.46 517,107
07/01/2015 33.76 33.86 33.52 33.57 263,775
06/30/2015 33.75 33.785 33.5 33.6 489,494
06/29/2015 33.91 34.03 33.42 33.62 1,418,234
06/26/2015 34.1 34.1 34.01 34.01 267,836
06/25/2015 34.1 34.135 34.015 34.08 189,495
06/24/2015 34.09 34.12 34.02 34.05 248,951
06/23/2015 34.1 34.2 34 34.08 230,018
06/22/2015 34.17 34.26 34.08 34.11 106,197
06/19/2015 34.16 34.22 34.08 34.17 178,373
06/18/2015 34.1 34.24 34.08 34.15 218,788
06/17/2015 34.1 34.15 34 34.13 370,791
06/16/2015 34.05 34.17 34.02 34.07 788,511
06/15/2015 34.07 34.15 34 34.08 517,485
06/12/2015 34.19 34.33 34.06 34.11 180,413
06/11/2015 34.21 34.38 34.04 34.27 309,233
06/10/2015 34.44 34.5 34.1 34.14 351,084
06/09/2015 34.58 34.6 34.1 34.2 398,413
06/08/2015 34.45 34.63 34.22 34.49 434,104
06/05/2015 34.25 34.58 34.06 34.58 363,944
06/04/2015 34.02 34.29 34.01 34.27 557,307
06/03/2015 34.04 34.15 33.98 34.14 955,680
06/02/2015 33.98 34.27 33.97 34.14 1,137,993
06/01/2015 33.96 34.2 33.61 34.04 8,131,489
05/29/2015 26.81 26.89 26.31 26.54 135,475
05/28/2015 26.66 26.95 26.57 26.84 135,250
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
02/26/2015 28.38 28.94 28.01 28.68 195,395
02/25/2015 28.6 28.76 27.72 28.39 261,486
02/24/2015 29.1 29.28 28.48 28.59 154,022
02/23/2015 28.67 29.04 28.2 28.99 489,165
02/20/2015 28.92 29.13 28.4 28.89 139,250
02/19/2015 28.84 29.46 28.7 29.01 125,409
02/18/2015 29.49 30.1999 28.915 29.17 291,969
02/17/2015 29.7 29.85 29.27 29.51 130,094
02/13/2015 29.48 30.075 29.48 29.65 251,614
02/12/2015 29.28 29.61 29.22 29.47 141,420
02/11/2015 28.87 29.3 28.75 29.1 238,235
02/10/2015 29.3 29.3 28.55 29.04 233,972
02/09/2015 29.34 29.741 29.08 29.18 110,203
02/06/2015 29.41 29.61 29.18 29.5 139,869
02/05/2015 28.71 29.615 28.534 29.34 164,988
02/04/2015 29 29 28.32 28.53 146,327
02/03/2015 28.68 29.38 28.45 29.29 163,548
02/02/2015 28.23 28.5023 27.46 28.45 155,700
01/30/2015 27.68 28.54 27.46 28 195,947
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
10/28/2014 22.62 23.3125 22.6 23.28 314,413
10/27/2014 23.25 23.25 22.43 22.57 126,207
10/24/2014 23.5 23.62 23.23 23.44 117,463
10/23/2014 22.93 23.585 22.8 23.43 176,834
10/22/2014 22.63 22.94 22.52 22.61 275,549
10/21/2014 22.72 22.84 22.49 22.6 488,147
10/20/2014 22.28 22.69 22.28 22.5 271,711
10/17/2014 22.75 22.84 22.33 22.44 367,180
10/16/2014 22.32 22.9 22.2 22.49 434,853
10/15/2014 22.46 23.07 21.87 22.84 358,736
10/14/2014 22.93 23.07 22.56 22.78 261,498
10/13/2014 23.2 23.63 22.66 22.68 365,369
10/10/2014 23.97 24.28 23.08 23.14 268,885
10/09/2014 24.56 24.705 23.79 23.97 213,044
10/08/2014 24.17 24.82 23.69 24.64 313,124
10/07/2014 24.78 24.78 24 24.19 910,745
10/06/2014 24.88 25.33 24.87 24.99 220,633
10/03/2014 25.52 25.558 24.81 24.83 211,531
10/02/2014 25.03 25.32 24.73 25.25 120,741
10/01/2014 25.95 25.95 25.1 25.12 221,415
09/30/2014 26.67 26.67 25.75 25.95 493,291
09/29/2014 26.83 26.89 26.61 26.74 242,574
09/26/2014 26.95 27.2625 26.79 27.13 178,969
09/25/2014 27.29 27.45 26.61 26.9 280,307
09/24/2014 27.56 27.615 27.195 27.47 160,134
09/23/2014 27.75 27.8 27.32 27.44 260,734
09/22/2014 27.95 28.02 27.8 27.81 125,719
09/19/2014 28.2 28.49 28.02 28.03 361,525
09/18/2014 28.21 28.3 28.03 28.15 81,182
09/17/2014 28.06 28.24 27.85 28.04 92,558
09/16/2014 28.17 28.17 27.775 27.97 246,472
09/15/2014 28.5 28.5 28.09 28.17 165,438
09/12/2014 28.4 28.6 28.14 28.56 293,554
09/11/2014 27.66 28.38 27.65 28.34 290,032
09/10/2014 27.75 27.92 27.71 27.81 154,757
09/09/2014 27.87 27.928 27.65 27.72 250,276
09/08/2014 27.9 27.9 27.6 27.73 157,724
09/05/2014 27.38 27.97 27.1 27.85 236,667
09/04/2014 27.52 27.88 27.44 27.47 264,651
09/03/2014 27.46 27.6 27.37 27.44 189,686
09/02/2014 26.6 27.34 26.6 27.31 226,451
08/29/2014 26.48 26.63 26.284 26.6 150,137
08/28/2014 26.26 26.62 26.172 26.42 157,409
*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?