Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:02PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

OM Group Inc. (OMG)

At 4:02PM ET: 31.59   0.07 (0.22%)

MORE ON OMG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 31.10 32.06 30.92 31.66 385,100 31.66 19-Nov-09 33.14 33.33 31.52 31.79 555,500 31.79 18-Nov-09 33.50 33.68 33.20 33.50 223,700 33.50 17-Nov-09 33.40 33.73 33.17 33.52 243,400 33.52 16-Nov-09 33.48 34.10 33.29 33.69 288,300 33.69 13-Nov-09 32.82 33.76 32.11 33.23 193,000 33.23 12-Nov-09 33.31 33.97 32.61 32.73 219,900 32.73 11-Nov-09 34.17 34.44 33.25 33.71 276,600 33.71 10-Nov-09 33.06 34.24 33.00 33.97 438,300 33.97 9-Nov-09 31.44 33.75 31.17 33.16 1,029,000 33.16 6-Nov-09 29.14 31.30 29.02 31.25 569,600 31.25 5-Nov-09 28.40 29.78 26.84 29.42 875,800 29.42 4-Nov-09 27.93 28.57 27.34 27.56 435,900 27.56 3-Nov-09 27.23 28.04 26.73 27.82 277,100 27.82 2-Nov-09 27.13 27.82 26.41 27.48 277,400 27.48 30-Oct-09 28.11 28.89 26.54 27.02 378,300 27.02 29-Oct-09 27.82 28.78 27.82 28.33 316,600 28.33 28-Oct-09 29.02 29.02 26.94 27.58 453,100 27.58 27-Oct-09 29.39 29.76 29.00 29.02 231,900 29.02 26-Oct-09 30.09 30.79 29.26 29.35 298,000 29.35 23-Oct-09 30.36 31.09 29.67 30.20 336,700 30.20 22-Oct-09 29.37 30.45 29.05 30.27 310,400 30.27 21-Oct-09 28.55 30.40 28.28 29.50 832,400 29.50 20-Oct-09 29.00 29.07 28.36 28.79 429,000 28.79 19-Oct-09 28.68 29.27 28.09 28.95 263,000 28.95 16-Oct-09 28.65 28.72 28.03 28.47 270,200 28.47 15-Oct-09 29.00 29.23 28.73 28.95 225,100 28.95 14-Oct-09 29.38 29.56 28.68 29.15 283,000 29.15 13-Oct-09 29.20 29.40 28.49 28.89 272,000 28.89 12-Oct-09 29.31 29.75 28.94 29.27 211,600 29.27 9-Oct-09 29.69 29.87 28.94 29.22 287,300 29.22 8-Oct-09 29.72 30.23 29.63 29.72 358,400 29.72 7-Oct-09 29.07 29.73 28.99 29.51 185,300 29.51 6-Oct-09 29.23 29.47 28.70 29.37 161,800 29.37 5-Oct-09 28.53 29.23 28.26 28.89 378,700 28.89 2-Oct-09 28.76 29.48 28.12 28.60 329,700 28.60 1-Oct-09 30.16 30.36 29.10 29.13 498,400 29.13 30-Sep-09 30.93 31.48 30.15 30.39 434,200 30.39 29-Sep-09 31.34 31.40 30.65 30.81 485,000 30.81 28-Sep-09 30.39 31.53 29.85 31.30 351,700 31.30 25-Sep-09 29.96 31.00 29.39 30.28 456,600 30.28 24-Sep-09 30.75 31.10 29.27 30.01 424,700 30.01 23-Sep-09 31.05 31.66 30.49 30.56 483,300 30.56 22-Sep-09 29.77 31.17 29.73 31.08 432,000 31.08 21-Sep-09 28.93 29.77 28.20 29.57 315,900 29.57 18-Sep-09 29.54 29.86 29.04 29.58 413,900 29.58 17-Sep-09 28.89 30.28 28.76 29.42 328,400 29.42 16-Sep-09 28.51 28.94 28.23 28.87 133,300 28.87 15-Sep-09 28.13 28.60 27.94 28.50 240,900 28.50 14-Sep-09 27.77 28.26 27.54 28.22 273,400 28.22 11-Sep-09 27.78 28.48 27.69 28.10 209,200 28.10 10-Sep-09 27.88 28.23 27.14 27.77 449,500 27.77 9-Sep-09 28.13 28.22 27.78 28.00 459,500 28.00 8-Sep-09 27.50 28.48 27.50 28.08 340,900 28.08 4-Sep-09 26.13 27.30 25.66 27.21 331,600 27.21 3-Sep-09 26.20 26.50 25.67 26.24 291,500 26.24 2-Sep-09 25.80 26.32 25.24 26.08 434,900 26.08 1-Sep-09 26.91 27.58 25.51 25.80 589,700 25.80 31-Aug-09 27.84 27.84 26.75 27.21 533,200 27.21 28-Aug-09 28.74 28.74 27.80 28.15 250,100 28.15 27-Aug-09 28.66 28.86 27.66 28.49 282,600 28.49 26-Aug-09 28.25 29.05 27.56 28.54 384,300 28.54 25-Aug-09 29.59 29.59 27.86 28.37 521,100 28.37 24-Aug-09 30.23 30.34 29.29 29.56 278,900 29.56 21-Aug-09 29.65 30.39 29.37 30.22 323,400 30.22 20-Aug-09 29.30 29.56 28.90 29.21 198,000 29.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions