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
2015-09-15 33.74 33.75 33.65 33.67 23,079
2015-09-14 33.68 33.68 33.64 33.64 10,694
2015-09-11 33.70 33.72 33.64 33.71 3,893
2015-09-10 33.64 33.77 33.64 33.71 22,752
2015-09-09 33.62 33.65 33.62 33.64 28,665
2015-09-08 33.31 33.48 33.28 33.42 9,247
2015-09-04 33.09 33.405 33.04 33.34 7,540
2015-09-03 33.50 33.56 33.06 33.28 12,226
2015-09-02 33.39 33.44 33.13 33.31 11,307
2015-09-01 33.60 33.60 33.21 33.21 60,715
2015-08-31 33.49 33.615 33.42 33.525 10,098
2015-08-28 33.36 33.65 33.36 33.49 22,841
2015-08-27 33.36 33.53 33.23 33.50 33,067
2015-08-26 33.25 33.30 33.10 33.20 19,160
2015-08-25 33.38 33.55 33.30 33.34 12,635
2015-08-24 33.05 33.48 33.05 33.43 39,592
2015-08-21 33.41 33.46 33.38 33.43 31,595
2015-08-20 33.52 33.55 33.49 33.50 26,541
2015-08-19 33.47 33.55 33.47 33.52 15,204
2015-08-18 33.41 33.55 33.41 33.52 9,169
2015-08-17 33.43 33.53 33.41 33.465 25,689
2015-08-14 33.45 33.515 33.43 33.515 33,680
2015-08-13 33.46 33.50 33.46 33.48 10,603
2015-08-12 33.45 33.55 33.44 33.50 10,212
2015-08-11 33.61 33.63 33.43 33.46 6,573
2015-08-10 33.485 33.59 33.42 33.59 15,001
2015-08-07 33.44 33.57 33.44 33.53 40,362
2015-08-06 33.50 33.63 33.49 33.58 30,791
2015-08-05 33.55 33.59 33.48 33.53 143,661
2015-08-04 33.85 33.94 33.76 33.83 12,860

» More Om Group Stock Price History

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