U.S. Markets closed

Omega Protein Corporation (OME)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
15.85+0.20 (+1.28%)
At close: 4:02PM EDT

15.85 0.00 (0.00%)
After hours: 4:27PM EDT

People also watch
JBSSOMNODCNUTRSNAK
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201715.7015.9515.5015.8515.85198,957
Aug 21, 201715.8015.8515.3015.6515.65213,900
Aug 18, 201715.3015.9015.0515.7015.70532,400
Aug 17, 201716.2016.4015.4015.4015.40352,800
Aug 16, 201716.1016.5016.1016.3016.30200,200
Aug 15, 201716.3016.3515.6016.1016.10497,200
Aug 14, 201716.0016.3515.8016.2516.25446,700
Aug 11, 201715.7016.1014.5016.0016.00461,000
Aug 10, 201716.0016.1015.6015.8515.85402,100
Aug 09, 201716.4016.4516.0016.1016.10100,200
Aug 08, 201716.5016.6516.1516.4016.40231,500
Aug 07, 201716.6516.8015.9016.5016.50439,200
Aug 04, 201716.8017.0016.3016.6016.60446,600
Aug 03, 201717.0017.4015.8516.8516.85425,000
Aug 02, 201716.1016.2515.8016.1516.15150,300
Aug 01, 201716.0516.3015.9016.2016.20113,100
Jul 31, 201715.8516.1815.8516.0016.00111,800
Jul 28, 201715.8516.2515.8015.9015.90183,000
Jul 27, 201715.9516.1015.8015.8515.85117,200
Jul 26, 201716.2516.3515.7515.9515.95150,000
Jul 25, 201716.2016.4816.1216.2516.25211,800
Jul 24, 201716.0016.2515.9516.1016.10182,100
Jul 21, 201716.3516.4515.9516.0516.05165,800
Jul 20, 201716.3016.4216.0516.2516.25248,100
Jul 19, 201716.3016.5516.3016.3516.3567,200
Jul 18, 201716.3016.5016.2016.3516.35105,000
Jul 17, 201716.2016.5516.1016.2516.25116,200
Jul 14, 201716.6016.7716.2516.3016.30148,000
Jul 13, 201716.4016.7716.2016.6516.65214,900
Jul 12, 201716.3516.5516.1516.3016.30306,600
Jul 11, 201716.0016.4515.9516.2016.20593,700
Jul 10, 201717.1517.2015.9015.9515.95286,800
Jul 07, 201717.3517.5017.2517.2517.25124,100
Jul 06, 201717.6517.7517.2517.3517.35151,500
Jul 05, 201718.3018.3017.5517.7017.70150,700
Jul 03, 201717.9018.3017.9018.3018.3058,400
Jun 30, 201718.1518.9017.7517.9017.90167,500
Jun 29, 201717.4518.1017.4518.0518.05208,500
Jun 28, 201717.3517.5516.8517.4517.45338,200
Jun 27, 201717.4017.5517.2017.2017.2089,700
Jun 26, 201717.2017.4517.1017.3517.35130,200
Jun 23, 201716.8017.3516.8017.2017.20172,600
Jun 22, 201717.0517.2516.7016.9016.90230,000
Jun 21, 201717.4017.6017.1017.1017.10131,700
Jun 20, 201717.5517.8017.1517.4017.40107,400
Jun 19, 201717.5517.7017.3517.6517.6569,700
Jun 16, 201717.7517.9017.3517.4017.40167,700
Jun 15, 201718.1018.2517.8518.0018.0082,900
Jun 14, 201718.2519.0018.1018.1518.15182,300
Jun 13, 201718.1518.2517.8018.2018.20187,100
Jun 12, 201717.9018.4817.9018.2018.20149,700
Jun 09, 201717.7017.9517.5517.9517.95105,700
Jun 08, 201717.5517.8517.4017.6517.65121,600
Jun 07, 201717.7017.8017.3517.5517.55115,200
Jun 06, 201717.4517.7517.3517.7017.70145,300
Jun 05, 201717.8017.9017.4517.6017.60109,200
Jun 02, 201717.8518.1017.5517.9017.90211,600
Jun 01, 201717.4017.9517.4017.8517.85148,000
May 31, 201717.9017.9517.4017.4517.45128,700
May 30, 201718.3018.3517.8017.8517.85188,100
May 26, 201718.0518.4517.9018.4018.40144,100
May 25, 201718.0518.2517.9518.1518.15104,800
May 24, 201717.8018.1517.7017.9517.95261,900
May 23, 201717.7518.1517.6517.8517.85232,400
May 23, 20170.05 Dividend
May 22, 201718.2518.5017.7517.8017.75250,400
May 19, 201718.0518.3017.6318.1518.10290,400
May 18, 201718.5018.5518.1018.1018.05222,500
May 17, 201718.8018.8017.4718.6018.55341,500
May 16, 201719.2019.3018.8519.1019.05136,700
May 15, 201719.0019.4018.8319.1519.10140,000
May 12, 201719.3019.3018.9019.0018.95197,600
May 11, 201719.7019.8019.2519.5019.45159,600
May 10, 201719.5019.8519.0519.7019.64229,500
May 09, 201720.7021.6518.9619.4519.40481,300
May 08, 201720.2520.5519.9520.3020.24272,100
May 05, 201720.2020.4019.8320.2520.19165,700
May 04, 201720.0520.3019.7520.1520.09138,600
May 03, 201719.7520.3019.7520.0519.99179,400
May 02, 201720.2520.3019.4019.7519.69355,100
May 01, 201720.2520.4020.1020.2520.19270,700
Apr 28, 201720.2520.2719.9320.1520.09102,200
Apr 27, 201720.4520.5520.0020.2020.14142,600
Apr 26, 201720.1520.5019.9520.4020.34155,500
Apr 25, 201719.9020.2519.8520.1520.09145,300
Apr 24, 201719.6020.1019.6019.9019.84147,800
Apr 21, 201719.7019.7019.3019.3019.25127,100
Apr 20, 201719.3020.1019.3019.7019.64226,700
Apr 19, 201719.1019.2519.0219.2019.15177,600
Apr 18, 201719.2519.4518.8519.0018.95241,200
Apr 17, 201719.4519.4819.0219.4019.35110,800
Apr 13, 201719.2519.5019.1519.4019.35118,200
Apr 12, 201719.4519.6019.0219.3519.3086,800
Apr 11, 201719.4019.6519.2019.5519.50118,500
Apr 10, 201719.1519.6019.1519.4019.35137,400
Apr 07, 201719.1019.3518.9819.2019.15211,000
Apr 06, 201719.3019.3019.0019.0519.00319,300
Apr 05, 201719.5519.6519.0019.2519.20175,200
Apr 04, 201719.6019.6519.2019.4519.40173,400
Apr 03, 201720.0520.0519.4519.6519.59210,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...