Historical Prices for Obagi Medical Products, Inc (OMPI)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Obagi Medical Products Inc. (OMPI)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	6.41	6.44	6.09	6.30	135,177	0.01	0.16%
12/1/08	6.65	7.01	6.24	6.29	177,302	-0.48	-7.09%
11/28/08	6.56	6.78	6.48	6.77	69,152	0.08	1.20%
11/26/08	6.25	6.94	6.25	6.69	137,733	0.41	6.53%
11/25/08	6.04	6.30	5.96	6.28	128,855	0.27	4.49%
11/24/08	5.71	6.1499	5.71	6.01	170,024	0.37	6.56%
11/21/08	5.68	5.77	5.00	5.64	206,582	0.03	0.53%
11/20/08	6.00	6.07	5.55	5.61	284,245	-0.38	-6.34%
11/19/08	6.05	6.38	5.99	5.99	102,734	-0.07	-1.16%
11/18/08	6.09	6.36	5.99	6.06	182,476	-0.03	-0.49%
11/17/08	5.85	6.19	5.85	6.09	144,402	0.25	4.28%
11/14/08	5.99	6.41	5.84	5.84	121,141	-0.23	-3.79%
11/13/08	5.85	6.11	5.70	6.07	123,477	0.23	3.94%
11/12/08	6.16	6.41	5.83	5.84	127,753	-0.36	-5.81%
11/11/08	5.89	6.45	5.78	6.20	242,101	0.26	4.38%
11/10/08	5.68	6.021	5.68	5.94	218,958	0.36	6.45%
11/7/08	5.89	5.89	4.86	5.58	614,859	-0.11	-1.93%
11/6/08	6.38	6.54	5.65	5.69	278,402	-0.64	-10.11%
11/5/08	7.26	7.33	6.25	6.33	287,998	-1.01	-13.76%
11/4/08	8.09	8.09	7.05	7.34	279,008	-0.68	-8.48%
11/3/08	8.26	8.5665	7.94	8.02	130,144	-0.30	-3.61%
10/31/08	7.93	8.53	7.93	8.32	162,305	0.33	4.13%
10/30/08	7.75	8.00	7.66	7.99	61,649	0.41	5.41%
10/29/08	7.36	7.73	7.14	7.58	124,530	0.28	3.84%
10/28/08	6.79	7.32	6.58	7.30	165,086	0.55	8.15%
10/27/08	7.00	7.18	6.74	6.75	182,926	-0.25	-3.57%
10/24/08	7.32	7.50	7.00	7.00	287,642	-0.87	-11.05%
10/23/08	8.36	8.36	7.72	7.87	341,949	-0.71	-8.28%
10/22/08	8.70	8.90	8.54	8.58	162,997	-0.29	-3.27%
10/21/08	8.64	9.01	8.64	8.87	228,637	0.18	2.07%
10/20/08	8.65	8.80	8.57	8.69	405,740	0.08	0.93%
10/17/08	8.49	8.93	8.49	8.61	208,330	-0.18	-2.05%
10/16/08	8.16	8.81	8.05	8.79	256,484	0.71	8.79%
10/15/08	8.37	8.74	8.07	8.08	167,214	-0.39	-4.60%
10/14/08	8.91	9.03	8.32	8.47	195,878	-0.34	-3.86%
10/13/08	8.21	8.86	7.81	8.81	200,446	0.88	11.10%
10/10/08	7.71	7.95	7.05	7.93	344,423	0.05	0.63%
10/9/08	9.02	9.27	7.88	7.88	216,974	-1.00	-11.26%
10/8/08	8.15	9.20	7.93	8.88	288,310	0.66	8.03%
10/7/08	8.77	8.84	8.16	8.22	264,926	-0.43	-4.97%
10/6/08	8.56	8.73	7.7935	8.65	299,363	-0.08	-0.92%
10/3/08	9.27	9.45	8.46	8.73	224,969	-0.54	-5.83%
10/2/08	9.69	9.75	9.24	9.27	152,708	-0.41	-4.24%
10/1/08	9.96	9.99	9.66	9.68	112,987	-0.30	-3.01%
9/30/08	10.11	10.20	9.74	9.98	178,192	-0.07	-0.70%
9/29/08	10.36	10.60	9.81	10.05	358,832	-0.44	-4.19%
9/26/08	10.17	10.59	10.1001	10.49	156,749	0.20	1.94%
9/25/08	10.16	10.43	10.07	10.29	158,056	0.19	1.88%
9/24/08	10.29	10.45	10.07	10.10	212,010	-0.20	-1.94%
9/23/08	10.63	10.72	10.13	10.30	206,080	-0.31	-2.92%
9/22/08	10.59	10.80	10.48	10.61	236,657	0.02	0.19%
9/19/08	9.84	10.59	9.54	10.59	540,716	0.85	8.73%
9/18/08	9.70	9.80	9.50	9.74	257,243	0.24	2.53%
9/17/08	9.61	9.83	9.50	9.50	140,415	-0.23	-2.36%
9/16/08	9.50	9.81	9.49	9.73	217,619	0.23	2.42%
9/15/08	9.55	9.78	9.50	9.50	167,177	-0.23	-2.36%
9/12/08	9.76	9.84	9.50	9.73	146,926	-0.03	-0.31%
9/11/08	9.30	9.79	9.30	9.76	189,067	0.40	4.27%
9/10/08	9.48	9.58	9.30	9.36	223,522	-0.06	-0.64%
9/9/08	9.06	9.45	8.92	9.42	202,447	0.31	3.40%
9/8/08	9.23	9.42	9.10	9.11	255,175	-0.09	-0.98%
9/5/08	9.27	9.42	9.0675	9.20	319,430	-0.09	-0.97%
9/4/08	9.45	9.46	9.25	9.29	260,440	-0.16	-1.69%
9/3/08	9.41	9.55	9.39	9.45	224,522	-0.08	-0.84%