OME Historical Prices | Omega Protein Corporation Commo Stock

BSE

0.15% NSE

0.28%

Omega Protein Corp. (OME)

-NYSE

10.87 0.12(1.12%) 25 May 1:31AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	10.67	11.00	10.66	10.87	129,000	10.87
23 May, 2013	10.55	10.77	10.40	10.75	168,300	10.75
22 May, 2013	11.10	11.19	10.55	10.73	274,500	10.73
21 May, 2013	10.90	11.10	10.75	11.03	346,300	11.03
20 May, 2013	10.60	10.94	10.58	10.87	228,900	10.87
17 May, 2013	10.69	10.73	10.40	10.60	219,100	10.60
16 May, 2013	10.62	10.74	10.56	10.69	127,800	10.69
15 May, 2013	10.77	10.81	10.52	10.62	235,200	10.62
14 May, 2013	10.74	10.97	10.74	10.76	250,400	10.76
13 May, 2013	10.45	10.86	10.43	10.75	197,500	10.75
10 May, 2013	10.32	10.50	10.15	10.47	172,700	10.47
9 May, 2013	10.20	10.39	10.12	10.27	212,000	10.27
8 May, 2013	9.77	10.36	9.41	10.24	377,100	10.24
7 May, 2013	8.70	8.89	8.34	8.79	212,500	8.79
6 May, 2013	9.34	9.34	8.76	8.78	119,700	8.78
3 May, 2013	9.42	9.58	9.33	9.34	79,200	9.34
2 May, 2013	8.82	9.32	8.78	9.27	108,800	9.27
1 May, 2013	9.19	9.24	8.71	8.78	209,100	8.78
30 Apr, 2013	9.59	9.62	9.27	9.31	101,100	9.31
29 Apr, 2013	9.50	9.68	9.47	9.62	60,800	9.62
26 Apr, 2013	9.85	9.85	9.37	9.43	79,000	9.43
25 Apr, 2013	9.80	9.98	9.78	9.88	70,400	9.88
24 Apr, 2013	9.78	9.84	9.59	9.80	78,000	9.80
23 Apr, 2013	9.68	9.82	9.68	9.76	50,700	9.76
22 Apr, 2013	9.57	9.67	9.25	9.63	102,200	9.63
19 Apr, 2013	9.60	9.80	9.41	9.55	103,300	9.55
18 Apr, 2013	9.64	9.78	9.40	9.59	125,200	9.59
17 Apr, 2013	9.90	9.95	9.45	9.59	143,600	9.59
16 Apr, 2013	9.70	10.06	9.70	9.94	159,700	9.94
15 Apr, 2013	10.48	10.49	9.58	9.64	299,400	9.64
12 Apr, 2013	10.71	10.71	10.39	10.53	140,000	10.53
11 Apr, 2013	10.73	10.90	10.71	10.77	168,900	10.77
10 Apr, 2013	10.60	10.75	10.55	10.66	168,200	10.66
9 Apr, 2013	10.70	10.75	10.56	10.59	121,800	10.59
8 Apr, 2013	10.68	10.69	10.47	10.67	193,800	10.67
5 Apr, 2013	10.64	10.73	10.51	10.67	215,800	10.67
4 Apr, 2013	10.78	10.83	10.58	10.61	208,400	10.61
3 Apr, 2013	10.50	11.00	10.36	10.71	710,700	10.71
2 Apr, 2013	10.33	10.78	10.33	10.50	207,600	10.50
1 Apr, 2013	10.60	10.69	9.92	10.34	210,600	10.34
28 Mar, 2013	10.55	10.85	10.55	10.75	137,200	10.75
27 Mar, 2013	10.35	10.80	10.29	10.55	146,400	10.55
26 Mar, 2013	10.79	10.83	10.10	10.34	260,200	10.34
25 Mar, 2013	10.58	11.21	10.55	10.74	206,000	10.74
22 Mar, 2013	10.49	10.58	10.45	10.51	64,800	10.51
21 Mar, 2013	10.35	10.60	10.33	10.43	97,200	10.43
20 Mar, 2013	10.50	10.65	10.30	10.38	184,100	10.38
19 Mar, 2013	10.34	10.70	10.24	10.48	156,300	10.48
18 Mar, 2013	10.05	10.35	9.99	10.32	145,800	10.32
15 Mar, 2013	9.59	10.10	9.53	10.09	296,100	10.09
14 Mar, 2013	9.42	9.69	9.41	9.57	177,600	9.57
13 Mar, 2013	9.43	9.50	9.31	9.41	158,100	9.41
12 Mar, 2013	9.10	9.42	9.08	9.39	247,600	9.39
11 Mar, 2013	8.43	9.15	8.42	9.11	322,100	9.11
8 Mar, 2013	8.42	8.43	8.20	8.40	200,800	8.40
7 Mar, 2013	8.16	8.43	8.16	8.39	145,200	8.39
6 Mar, 2013	8.15	8.57	8.15	8.16	215,500	8.16
5 Mar, 2013	8.20	8.24	8.02	8.14	198,600	8.14
4 Mar, 2013	8.14	8.25	8.08	8.12	178,800	8.12
1 Mar, 2013	8.20	8.24	8.00	8.14	310,100	8.14
28 Feb, 2013	7.86	8.28	7.81	8.28	154,000	8.28
27 Feb, 2013	8.05	8.11	7.83	7.83	93,200	7.83
26 Feb, 2013	7.71	8.13	7.71	8.07	120,300	8.07
25 Feb, 2013	8.11	8.14	7.68	7.68	139,200	7.68
22 Feb, 2013	7.67	8.32	7.66	8.03	232,700	8.03
21 Feb, 2013	7.68	7.70	7.51	7.61	192,300	7.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On OME

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Omega Protein Corp. (OME)