Historical Stock Prices

OMN 
$8.11
*  
0.01
0.12%
Get OMN Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading OMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    OMN Pre-Market
 
 
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 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
03/03/2015 8.07 8.16 7.97 8.11 72,959
03/02/2015 7.97 8.15 7.882 8.12 99,856
02/27/2015 8.12 8.23 7.81 7.97 133,133
02/26/2015 8.14 8.23 8.1 8.16 74,778
02/25/2015 8.03 8.24 8.03 8.15 56,858
02/24/2015 8.04 8.22 7.99 8.02 61,640
02/23/2015 7.95 8.12 7.85 8.05 76,064
02/20/2015 7.95 8.07 7.75 8 88,199
02/19/2015 7.89 7.99 7.8 7.96 101,490
02/18/2015 7.85 8.02 7.81 7.94 53,874
02/17/2015 8.08 8.08 7.75 7.89 94,322
02/13/2015 8 8.19 7.94 8.07 80,165
02/12/2015 7.88 8.04 7.84 7.98 84,405
02/11/2015 7.74 7.88 7.61 7.79 87,804
02/10/2015 7.93 7.93 7.59 7.81 99,388
02/09/2015 8.03 8.15 7.82 7.84 108,143
02/06/2015 7.92 8.06 7.79 8.02 154,443
02/05/2015 7.37 7.93 7.37 7.9 181,220
02/04/2015 7.27 7.39 7.15 7.35 104,161
02/03/2015 7.08 7.34 7.03 7.31 177,822
02/02/2015 6.92 7.04 6.84 7.01 106,238
01/30/2015 7.07 7.136 6.85 6.86 102,872
01/29/2015 6.96 7.05 6.86 7.05 110,403
01/28/2015 7.18 7.23 6.9 6.94 153,606
01/27/2015 6.99 7.2225 6.99 7.16 137,273
01/26/2015 6.86 7.11 6.86 7.07 119,579
01/23/2015 7.1 7.12 6.95 6.96 82,456
01/22/2015 7 7.23 6.86 7.12 166,234
01/21/2015 6.85 7.08 6.85 6.92 141,722
01/20/2015 7.49 7.84 6.88 6.94 442,979
01/16/2015 7.35 7.63 7.35 7.47 172,506
01/15/2015 7.67 7.74 7.38 7.42 93,023
01/14/2015 7.53 7.71 7.46 7.63 176,217
01/13/2015 7.75 7.76 7.441 7.64 178,587
01/12/2015 7.62 7.85 7.51 7.68 132,405
01/09/2015 7.88 7.9 7.63 7.65 148,793
01/08/2015 8.1 8.14 7.92 7.93 114,694
01/07/2015 8.05 8.05 7.8 7.98 120,484
01/06/2015 8.26 8.26 7.87 7.95 137,293
01/05/2015 8.19 8.52 8.1 8.22 162,671
01/02/2015 8.2 8.25 7.93 8.21 116,018
12/31/2014 8.35 8.41 8.05 8.14 134,598
12/30/2014 8.27 8.46 8.27 8.34 74,607
12/29/2014 8.41 8.45 8.25 8.33 80,875
12/26/2014 8.16 8.37 8.12 8.36 108,876
12/24/2014 8.02 8.15 7.95 8.1 62,573
12/23/2014 7.9 8.12 7.86 8.04 145,553
12/22/2014 7.61 7.91 7.56 7.88 122,261
12/19/2014 7.68 7.91 7.56 7.62 355,936
12/18/2014 7.86 7.89 7.58 7.71 182,891
12/17/2014 7.23 7.77 7.23 7.75 161,745
12/16/2014 7.18 7.59 7.1374 7.23 132,659
12/15/2014 7.34 7.44 7.16 7.17 120,784
12/12/2014 7.61 7.62 7.32 7.33 126,329
12/11/2014 7.68 7.9 7.635 7.69 125,269
12/10/2014 7.61 7.74 7.578 7.62 159,514
12/09/2014 7.33 7.75 7.33 7.68 181,945
12/08/2014 7.69 7.75 7.37 7.42 147,932
12/05/2014 7.46 7.7899 7.39 7.74 204,019
12/04/2014 7.4 7.5 7.18 7.44 209,518
12/03/2014 6.86 7.4 6.75 7.24 270,966
12/02/2014 6.58 6.84 6.56 6.73 312,129
12/01/2014 6.67 6.77 6.54 6.58 150,960
11/28/2014 6.81 6.99 6.67 6.68 107,668
11/26/2014 6.78 6.87 6.7 6.83 127,911
11/25/2014 6.94 7.06 6.75 6.78 258,026
11/24/2014 6.88 6.99 6.8 6.96 175,241
11/21/2014 7 7.1 6.87 6.89 204,335
11/20/2014 6.7 6.98 6.7 6.93 130,085
11/19/2014 7.05 7.06 6.69 6.74 165,090
11/18/2014 7.14 7.32 7.06 7.09 110,780
11/17/2014 7.19 7.25 7.03 7.13 134,161
11/14/2014 7.24 7.27 7.12 7.2 203,800
11/13/2014 7.49 7.59 7.18 7.26 84,951
11/12/2014 7.35 7.58 7.35 7.51 136,400
11/11/2014 7.32 7.48 7.21 7.44 102,159
11/10/2014 7.39 7.49 7.25 7.31 119,724
11/07/2014 7.31 7.42 7.2203 7.39 87,382
11/06/2014 7.26 7.35 7.14 7.33 102,426
11/05/2014 7.08 7.34 6.99 7.28 181,539
11/04/2014 7.03 7.22 6.93 7.05 170,140
11/03/2014 7 7.15 6.9 7.01 184,663
10/31/2014 6.81 7.05 6.766 7.03 245,949
10/30/2014 6.42 6.71 6.362 6.62 155,335
10/29/2014 6.46 6.54 6.27 6.43 141,670
10/28/2014 5.85 6.45 5.8 6.45 235,289
10/27/2014 5.86 5.87 5.66 5.78 136,824
10/24/2014 5.9 5.9 5.8 5.87 101,393
10/23/2014 5.83 5.95 5.802 5.87 180,773
10/22/2014 5.9 6 5.76 5.78 146,019
10/21/2014 5.96 5.99 5.85 5.95 99,955
10/20/2014 5.88 5.97 5.8 5.91 362,597
10/17/2014 6.13 6.15 5.84 5.9 220,082
10/16/2014 5.75 6.05 5.7 6.02 194,009
10/15/2014 5.4 5.86 5.3 5.83 250,992
10/14/2014 5.42 5.54 5.37 5.46 302,210
10/13/2014 5.23 5.44 5.2 5.36 255,829
10/10/2014 5.25 5.39 5.15 5.15 260,401
10/09/2014 5.49 5.518 5.25 5.25 296,635
10/08/2014 5.41 5.55 5.33 5.45 375,838
10/07/2014 5.52 5.55 5.41 5.42 373,986
10/06/2014 5.46 5.526 5.38 5.42 263,668
10/03/2014 5.5 5.6 5.41 5.43 288,108
10/02/2014 5.45 5.53 5.39 5.45 226,137
10/01/2014 5.47 5.566 5.33 5.42 326,336
09/30/2014 5.53 5.63 5.36 5.37 283,554
09/29/2014 5.67 5.82 5.54 5.56 205,579
09/26/2014 5.69 5.84 5.65 5.71 340,704
09/25/2014 6 6.19 5.6738 5.71 607,463
09/24/2014 7.03 7.1 6.92 7.01 140,017
09/23/2014 7.32 7.42 7.005 7.04 173,317
09/22/2014 7.47 7.51 7.38 7.39 66,078
09/19/2014 7.65 7.71 7.47 7.55 186,407
09/18/2014 7.59 7.87 7.54 7.68 40,668
09/17/2014 7.58 7.65 7.5 7.57 97,845
09/16/2014 7.62 7.68 7.54 7.6 37,066
09/15/2014 7.79 7.79 7.6099 7.67 74,155
09/12/2014 8.04 8.05 7.79 7.81 87,563
09/11/2014 7.94 8.11 7.9 8.02 26,885
09/10/2014 7.8 8.04 7.8 8 46,875
09/09/2014 8.2 8.2 7.8 7.8 66,473
09/08/2014 8.14 8.26 8.11 8.23 41,678
09/05/2014 8.19 8.21 8.13 8.17 30,718
09/04/2014 8.32 8.39 8.17 8.22 49,143
09/03/2014 8.44 8.44 8.24 8.27 50,525
09/02/2014 8.43 8.52 8.35 8.38 74,098
08/29/2014 8.32 8.42 8.23 8.39 25,266
08/28/2014 8.43 8.44 8.3 8.33 35,469
08/27/2014 8.49 8.55 8.44 8.46 25,349
08/26/2014 8.42 8.58 8.291 8.51 59,237
08/25/2014 8.49 8.5 8.31 8.39 49,593
08/22/2014 8.48 8.55 8.36 8.43 78,637
08/21/2014 8.29 8.511 8.22 8.47 43,277
08/20/2014 8.42 8.46 8.26 8.32 48,452
08/19/2014 8.51 8.57 8.44 8.51 52,955
08/18/2014 8.46 8.52 8.39 8.51 69,232
08/15/2014 8.49 8.51 8.15 8.34 92,419
08/14/2014 8.32 8.4 8.24 8.39 22,689
08/13/2014 8.18 8.37 8.12 8.34 47,464
08/12/2014 8.21 8.26 8.1 8.15 48,793
08/11/2014 8.33 8.49 8.21 8.27 37,672
08/08/2014 7.95 8.35 7.95 8.25 82,916
08/07/2014 8.15 8.15 7.9201 7.97 35,463
08/06/2014 7.8 8.18 7.8 8.11 110,465
08/05/2014 7.84 7.97 7.8 7.85 76,260
08/04/2014 8.03 8.19 7.8 7.9 120,248
08/01/2014 8.05 8.11 7.88 8.03 111,877
07/31/2014 8.2 8.25 8.03 8.07 114,206
07/30/2014 8.34 8.41 8.2 8.26 47,973
07/29/2014 8.35 8.45 8.28 8.29 67,205
07/28/2014 8.35 8.44 8.21 8.35 62,387
07/25/2014 8.37 8.45 8.32 8.36 101,435
07/24/2014 8.69 8.788 8.44 8.48 136,186
07/23/2014 8.77 8.85 8.65 8.65 52,108
07/22/2014 8.64 8.79 8.64 8.78 88,901
07/21/2014 8.6 8.69 8.37 8.62 136,162
07/18/2014 8.62 8.81 8.6 8.65 151,110
07/17/2014 8.69 8.782 8.65 8.66 117,324
07/16/2014 8.9 8.9 8.69 8.71 88,892
07/15/2014 8.82 8.89 8.79 8.83 85,672
07/14/2014 8.83 8.92 8.74 8.83 73,276
07/11/2014 8.76 8.82 8.66 8.69 65,345
07/10/2014 8.97 9.03 8.77 8.79 89,943
07/09/2014 9.11 9.21 9.05 9.2 88,334
07/08/2014 9.07 9.14 8.99 9.1 140,551
07/07/2014 9.36 9.36 9.07 9.11 108,996
07/03/2014 9.38 9.5 9.33 9.43 76,786
07/02/2014 9.25 9.38 9.24 9.29 87,104
07/01/2014 9.14 9.4 9.14 9.28 123,398
06/30/2014 9.1 9.21 8.93 9.09 159,142
06/27/2014 9.18 9.33 9.02 9.15 253,515
06/26/2014 9.81 9.81 9.21 9.29 202,483
06/25/2014 9.02 9.68 8.88 9.68 249,908
06/24/2014 9.64 10.04 9.6 9.8 147,715
06/23/2014 9.6 9.68 9.54 9.68 63,541
06/20/2014 9.58 9.62 9.44 9.57 195,827
06/19/2014 9.65 9.71 9.41 9.52 54,798
06/18/2014 9.63 9.65 9.48 9.64 46,197
06/17/2014 9.58 9.702 9.44 9.66 83,764
06/16/2014 9.74 9.74 9.48 9.56 68,377
06/13/2014 9.8 9.9 9.66 9.78 45,925
06/12/2014 9.89 9.92 9.65 9.75 76,524
06/11/2014 9.9 10 9.82 9.95 47,258
06/10/2014 9.95 10 9.821 9.97 40,623
06/09/2014 9.91 10.07 9.86 9.99 58,539
06/06/2014 9.81 9.96 9.78 9.94 72,833
06/05/2014 9.3 9.74 9.23 9.72 69,609
06/04/2014 9.16 9.32 9.055 9.31 109,026
06/03/2014 9.23 9.3299 9.04 9.17 83,156
06/02/2014 9.48 9.48 9.19 9.28 78,142
05/30/2014 9.59 9.59 9.34 9.46 81,903
05/29/2014 9.65 9.67 9.51 9.55 50,387
05/28/2014 9.52 9.675 9.44 9.66 61,203
05/27/2014 9.51 9.74 9.465 9.57 92,240
05/23/2014 9.23 9.46 9.21 9.45 67,959
05/22/2014 9.13 9.29 9.1 9.21 62,703
05/21/2014 9.1 9.2 8.91 9.1 96,890
05/20/2014 9.16 9.285 8.89 9.05 166,212
05/19/2014 9.01 9.27 8.86 9.19 73,726
05/16/2014 8.79 9.06 8.73 9.06 111,137
05/15/2014 8.77 8.92 8.55 8.82 136,002
05/14/2014 8.91 8.91 8.65 8.85 140,331
05/13/2014 9.06 9.14 8.85 8.9 126,707
05/12/2014 8.65 9.18 8.639 9.08 117,461
05/09/2014 8.59 8.66 8.41 8.58 84,633
05/08/2014 8.98 9.064 8.64 8.67 111,711
05/07/2014 8.83 8.99 8.59 8.97 116,751
05/06/2014 9 9.166 8.73 8.78 113,093
05/05/2014 9.04 9.19 8.9 9.02 59,011
05/02/2014 9.03 9.25 9.02 9.15 84,842
05/01/2014 9.08 9.13 8.75 9.03 159,719
04/30/2014 8.96 9.15 8.81 9.12 110,658
04/29/2014 9.16 9.26 8.98 9.02 61,940
04/28/2014 9.24 9.32 8.91 9.09 115,650
04/25/2014 9.39 9.552 9.12 9.19 159,402
04/24/2014 9.75 9.75 9.44 9.46 54,583
04/23/2014 9.78 9.95 9.65 9.65 148,018
04/22/2014 9.65 9.9 9.65 9.81 107,035
04/21/2014 9.42 9.6699 9.371 9.61 78,440
04/17/2014 9.28 9.5 9.28 9.42 86,181
04/16/2014 9.5 9.55 9.31 9.32 104,362
04/15/2014 9.36 9.5 9.2 9.45 99,622
04/14/2014 9.32 9.48 9.18 9.31 91,957
04/11/2014 9.28 9.49 9.22 9.26 94,493
04/10/2014 9.53 9.53 9.02 9.37 162,350
04/09/2014 9.48 9.58 9.33 9.54 100,885
04/08/2014 9.23 9.54 9.151 9.47 147,775
04/07/2014 9.76 9.85 9.22 9.26 166,275
04/04/2014 10.19 10.19 9.594 9.85 172,006
04/03/2014 10.44 10.475 10.06 10.08 132,108
04/02/2014 10.13 10.6199 10.11 10.44 271,692
04/01/2014 10.45 10.85 10.45 10.76 178,245
03/31/2014 10.22 10.562 10.18 10.38 206,575
03/28/2014 10.18 10.39 10.0201 10.13 98,474
03/27/2014 10.26 10.34 9.98 10.18 115,256
03/26/2014 11 11.03 10.22 10.24 142,410
03/25/2014 10.47 10.91 10.47 10.91 96,141
03/24/2014 10.83 10.83 10.1487 10.39 147,042
03/21/2014 10.79 10.96 10.65 10.77 256,762
03/20/2014 10.64 10.9 10.59 10.78 72,879
03/19/2014 10.77 10.82 10.57 10.7 66,409
03/18/2014 10.45 10.77 10.391 10.77 79,028
03/17/2014 10.29 10.49 10.24 10.44 66,454
03/14/2014 9.94 10.38 9.93 10.21 69,795
03/13/2014 10.47 10.59 10.14 10.22 102,630
03/12/2014 10.21 10.41 10.17 10.38 69,560
03/11/2014 10.28 10.46 10.17 10.23 91,066
03/10/2014 9.97 10.24 9.82 10.24 93,385
03/07/2014 9.93 9.97 9.76 9.95 67,709
03/06/2014 9.86 9.92 9.79 9.84 52,009
03/05/2014 9.82 9.9399 9.75 9.8 69,505
03/04/2014 9.59 10.07 9.58 9.87 238,268
03/03/2014 9.39 9.45 9.16 9.42 114,515
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?