Historical Stock Prices

OMG 
$26.6
*  
0.18
0.68%
Get OMG Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/27/2014 26.75 26.89 26.425 26.49 208,172
08/26/2014 26.06 26.75 25.93 26.6 343,982
08/25/2014 26.1 26.28 25.971 26.07 275,842
08/22/2014 26.03 26.16 25.71 25.88 187,090
08/21/2014 25.83 26.23 25.75 26.05 241,642
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
05/19/2014 28.8 29.7499 28.8 29.46 133,372
05/16/2014 28.4 28.95 28.01 28.94 213,794
05/15/2014 29 29.04 28.09 28.5 159,258
05/14/2014 29.6 29.82 29.02 29.22 202,813
05/13/2014 30.42 30.5 29.651 29.72 182,947
05/12/2014 29.53 30.47 29.43 30.42 172,789
05/09/2014 29.05 29.34 28.66 29.28 129,664
05/08/2014 29.58 29.88 29.02 29.1 188,137
05/07/2014 29.56 29.69 29.07 29.66 95,963
05/06/2014 29.58 29.81 29.24 29.51 137,996
05/05/2014 29.67 29.77 29.3523 29.69 105,248
05/02/2014 29.03 29.87 28.82 29.84 195,899
05/01/2014 29.15 29.57 28.9 29 249,925
04/30/2014 29.89 29.89 28.55 29.29 352,634
04/29/2014 30.73 30.86 29.94 30.17 214,163
04/28/2014 31.21 31.66 30.03 30.54 143,953
04/25/2014 31.94 32.02 30.79 30.96 142,561
04/24/2014 32.06 32.26 31.675 32.09 129,978
04/23/2014 31.66 32.1 31.56 31.96 176,990
04/22/2014 31.14 31.75 30.85 31.64 228,838
04/21/2014 31.14 31.35 30.84 31 113,950
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
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
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?