OM GROUP Historical Stock Price

Below is the stock price history for Om Group OMG. Data is recorded each day for the historical open, high, low, close and volume. The Om Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Om Group Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-27 33.88 33.94 33.87 33.93 169,267
2015-10-26 33.18 33.28 32.11 32.28 91,020
2015-10-23 33.30 33.35 32.25 33.19 109,217
2015-10-22 33.99 34.00 32.48 33.17 756,132
2015-10-21 33.96 33.99 33.96 33.99 108,287
2015-10-20 33.96 33.97 33.96 33.97 31,241
2015-10-19 33.85 33.97 33.85 33.96 61,573
2015-10-16 33.87 33.91 33.87 33.89 29,518
2015-10-15 33.89 33.90 33.86 33.89 39,978
2015-10-14 33.90 33.92 33.86 33.87 12,830
2015-10-13 33.92 33.93 33.86 33.87 26,526
2015-10-12 33.95 33.95 33.91 33.92 5,007
2015-10-09 33.90 33.94 33.89 33.92 53,840
2015-10-08 33.89 33.90 33.85 33.89 12,818
2015-10-07 33.84 33.90 33.75 33.84 29,675
2015-10-06 33.75 33.86 33.67 33.85 42,631
2015-10-05 33.08 33.79 33.08 33.68 27,239
2015-10-02 32.85 33.08 32.85 33.045 36,220
2015-10-01 32.72 33.025 32.66 33.02 44,717
2015-09-30 33.24 33.24 32.70 32.91 24,655
2015-09-29 33.23 33.36 33.11 33.12 26,983
2015-09-28 33.48 33.48 33.19 33.26 12,823
2015-09-25 33.47 33.53 33.37 33.43 12,051
2015-09-24 33.43 33.51 33.37 33.385 10,372
2015-09-23 33.46 33.50 33.44 33.47 4,208
2015-09-22 33.55 33.61 33.48 33.50 30,073
2015-09-21 33.71 33.73 33.52 33.58 3,691
2015-09-18 33.49 33.68 33.49 33.52 11,305
2015-09-17 33.72 33.72 33.575 33.575 18,393
2015-09-16 33.83 33.89 33.67 33.675 7,792

» More Om Group Stock Price History

To see other companies like Om Group (OMG), view our stock market today for news, and other data.