-
April 13 2021 10:14 PM ET - till market
open: 12:44
Log In
Register
You aren't logged in
Historical Prices for Omega Protein Corporation (OME)
|
Historical Prices for Omega Protein Corporation
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
24.62 |
24.72 |
24.42 |
24.71 |
250315 |
24.71 |
| Aug 22, 2016 |
24.45 |
24.63 |
24.25 |
24.5 |
236781 |
24.5 |
| Aug 19, 2016 |
24.35 |
24.56 |
24.09 |
24.52 |
278724 |
24.52 |
| Aug 18, 2016 |
24.31 |
24.65 |
24.2 |
24.47 |
463238 |
24.47 |
| Aug 17, 2016 |
24.38 |
24.46 |
24.085 |
24.38 |
146467 |
24.38 |
| Aug 16, 2016 |
24.37 |
24.46 |
24.12 |
24.39 |
185018 |
24.39 |
| Aug 15, 2016 |
24.39 |
24.48 |
23.85 |
24.48 |
301193 |
24.48 |
| Aug 12, 2016 |
24.35 |
24.64 |
24.18 |
24.44 |
326118 |
24.44 |
| Aug 11, 2016 |
25.23 |
25.23 |
24.2 |
24.5 |
455345 |
24.5 |
| Aug 10, 2016 |
24.64 |
25.28 |
24.6 |
25.12 |
379184 |
25.12 |
| Aug 09, 2016 |
24.8 |
24.969 |
24.44 |
24.57 |
299756 |
24.57 |
| Aug 08, 2016 |
24.5 |
24.92 |
24.3 |
24.8 |
347610 |
24.8 |
| Aug 05, 2016 |
24.5 |
24.6499 |
24.06 |
24.42 |
353084 |
24.42 |
| Aug 04, 2016 |
24.74 |
25.65 |
22.83 |
24.5 |
770856 |
24.5 |
| Aug 03, 2016 |
23.3 |
23.34 |
22.89 |
23.31 |
216707 |
23.31 |
| Aug 02, 2016 |
22.8 |
23.22 |
22.66 |
23.19 |
202271 |
23.19 |
| Aug 01, 2016 |
22.6 |
22.7 |
22.466 |
22.68 |
104455 |
22.68 |
| Jul 29, 2016 |
22.17 |
22.65 |
22.08 |
22.52 |
185381 |
22.52 |
| Jul 28, 2016 |
22.15 |
22.2 |
21.92 |
22.08 |
104851 |
22.08 |
| Jul 27, 2016 |
22.09 |
22.365 |
21.9531 |
22.09 |
98604 |
22.09 |
