XLON:OMG
OM Group, Inc Stock Price (Quote)
£111.00
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £102.60 | £114.20 | Friday, 3rd May 2024 OMG.L stock ended at £111.00. During the day the stock fluctuated 1.36% from a day low at £110.10 to a day high of £111.60. |
| 90 days | £95.00 | £115.00 | |
| 52 weeks | £78.00 | £121.64 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £111.60 | £111.60 | £110.10 | £111.00 | 21 582 |
| May 02, 2024 | £112.00 | £114.20 | £110.23 | £111.00 | 141 304 |
| May 01, 2024 | £109.80 | £111.00 | £108.84 | £111.00 | 83 670 |
| Apr 30, 2024 | £107.75 | £110.00 | £106.48 | £109.00 | 84 847 |
| Apr 29, 2024 | £105.67 | £107.90 | £105.39 | £107.00 | 132 444 |
| Apr 26, 2024 | £105.39 | £107.50 | £105.39 | £106.50 | 63 483 |
| Apr 25, 2024 | £105.37 | £106.30 | £105.37 | £105.50 | 30 797 |
| Apr 24, 2024 | £105.22 | £106.50 | £105.22 | £106.50 | 153 439 |
| Apr 23, 2024 | £105.44 | £106.58 | £105.22 | £106.40 | 36 221 |
| Apr 22, 2024 | £105.33 | £106.59 | £104.88 | £105.50 | 260 025 |
| Apr 19, 2024 | £105.00 | £106.22 | £105.00 | £105.50 | 102 746 |
| Apr 18, 2024 | £106.77 | £106.77 | £105.22 | £106.77 | 12 116 |
| Apr 17, 2024 | £104.37 | £107.00 | £104.37 | £105.50 | 371 430 |
| Apr 16, 2024 | £107.35 | £107.35 | £104.02 | £104.50 | 150 577 |
| Apr 15, 2024 | £107.10 | £107.99 | £105.50 | £106.50 | 227 296 |
| Apr 12, 2024 | £108.00 | £108.00 | £105.11 | £106.50 | 29 058 |
| Apr 11, 2024 | £107.45 | £107.50 | £106.05 | £106.50 | 121 707 |
| Apr 10, 2024 | £106.56 | £107.55 | £105.86 | £106.50 | 35 467 |
| Apr 09, 2024 | £105.86 | £107.98 | £105.00 | £107.70 | 418 005 |
| Apr 08, 2024 | £105.12 | £107.90 | £105.11 | £106.50 | 95 429 |
| Apr 05, 2024 | £104.70 | £107.00 | £104.70 | £105.50 | 87 251 |
| Apr 04, 2024 | £104.80 | £106.00 | £104.27 | £105.00 | 122 104 |
| Apr 03, 2024 | £102.60 | £105.00 | £102.60 | £104.50 | 345 551 |
| Apr 02, 2024 | £104.00 | £104.00 | £104.00 | £104.00 | 0 |
| Mar 28, 2024 | £103.11 | £104.49 | £103.00 | £104.00 | 197 021 |
