Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:40AM ET - U.S. Markets close in 5 hours and 20 minutes. Dow  0.71% Nasdaq  0.72%

OM Group Inc. (OMG)

At 10:23AM ET: 30.10   0.65 (2.11%)

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* 9-Feb-10 30.50 31.23 30.09 30.75 206,600 30.75 8-Feb-10 30.62 30.74 30.03 30.07 203,800 30.07 5-Feb-10 31.35 31.39 29.83 30.68 344,300 30.68 4-Feb-10 32.01 32.16 31.08 31.36 295,200 31.36 3-Feb-10 32.75 33.27 31.96 32.42 147,500 32.42 2-Feb-10 32.98 33.24 32.43 32.95 182,300 32.95 1-Feb-10 32.77 33.13 32.36 32.99 318,500 32.99 29-Jan-10 33.33 35.21 32.59 32.62 700,800 32.62 28-Jan-10 34.13 34.22 33.03 33.15 363,400 33.15 27-Jan-10 35.18 35.64 33.62 33.95 532,300 33.95 26-Jan-10 35.91 36.16 35.35 35.38 250,800 35.38 25-Jan-10 36.00 36.50 35.97 36.11 342,000 36.11 22-Jan-10 35.64 36.36 35.48 35.51 524,800 35.51 21-Jan-10 35.62 36.36 35.35 35.70 691,300 35.70 20-Jan-10 34.20 35.56 34.18 35.41 603,400 35.41 19-Jan-10 33.02 34.23 33.00 34.17 212,000 34.17 15-Jan-10 33.41 33.41 32.82 32.99 304,100 32.99 14-Jan-10 34.33 34.33 33.14 33.24 201,200 33.24 13-Jan-10 34.00 34.59 33.47 34.49 182,800 34.49 12-Jan-10 33.84 34.58 33.38 33.90 354,200 33.90 11-Jan-10 34.51 34.51 33.68 34.15 226,500 34.15 8-Jan-10 33.28 34.00 33.28 33.95 176,500 33.95 7-Jan-10 33.38 33.46 32.64 33.42 219,400 33.42 6-Jan-10 32.55 33.55 32.50 33.37 519,700 33.37 5-Jan-10 32.53 32.84 32.24 32.58 225,600 32.58 4-Jan-10 31.80 32.65 31.80 32.65 138,400 32.65 31-Dec-09 31.94 32.05 31.36 31.39 202,100 31.39 30-Dec-09 31.40 32.25 31.40 31.98 172,700 31.98 29-Dec-09 32.52 32.56 31.43 31.58 220,200 31.58 28-Dec-09 32.60 32.72 32.11 32.47 165,500 32.47 24-Dec-09 32.06 32.59 32.06 32.55 92,700 32.55 23-Dec-09 32.18 32.38 31.75 32.00 111,200 32.00 22-Dec-09 32.24 32.56 31.76 32.04 176,700 32.04 21-Dec-09 32.07 32.75 31.66 32.25 227,900 32.25 18-Dec-09 32.02 32.25 31.37 31.94 456,800 31.94 17-Dec-09 31.80 32.10 31.15 31.59 176,700 31.59 16-Dec-09 32.14 32.52 31.71 32.17 265,200 32.17 15-Dec-09 31.72 32.51 31.33 31.71 288,200 31.71 14-Dec-09 31.02 32.00 30.62 31.85 205,200 31.85 11-Dec-09 31.09 31.16 30.12 30.81 277,600 30.81 10-Dec-09 31.82 32.19 30.60 30.87 227,500 30.87 9-Dec-09 30.64 31.80 30.64 31.72 290,500 31.72 8-Dec-09 30.91 31.25 30.75 30.76 178,000 30.76 7-Dec-09 31.30 31.73 30.55 31.10 238,500 31.10 4-Dec-09 30.51 30.84 29.41 30.15 330,900 30.15 3-Dec-09 30.88 30.99 29.80 29.82 301,900 29.82 2-Dec-09 30.86 31.40 30.43 30.83 261,500 30.83 1-Dec-09 31.11 31.64 30.74 30.92 282,200 30.92 30-Nov-09 30.84 30.84 29.95 30.63 249,600 30.63 27-Nov-09 30.40 31.44 30.04 31.00 150,300 31.00 25-Nov-09 31.48 31.85 31.14 31.75 223,300 31.75 24-Nov-09 31.71 31.87 30.99 31.23 337,100 31.23 23-Nov-09 32.41 33.29 31.34 31.59 403,900 31.59 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 * 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