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