Omega Protein Corporation: NYSE:OME historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	9.97	10.44	9.87	10.30	167,180
Jun 17, 2013	9.78	9.96	9.72	9.91	113,066
Jun 14, 2013	9.89	10.02	9.72	9.80	90,551
Jun 13, 2013	9.80	9.96	9.56	9.93	52,622
Jun 12, 2013	9.89	9.98	9.76	9.79	98,908
Jun 11, 2013	9.83	10.06	9.73	9.84	150,320
Jun 10, 2013	9.41	10.03	9.41	9.99	169,060
Jun 7, 2013	9.36	9.47	9.06	9.41	232,913
Jun 6, 2013	10.80	10.80	9.24	9.36	479,110
Jun 5, 2013	10.89	11.00	10.51	10.70	145,708
Jun 4, 2013	10.97	11.01	10.86	10.92	133,021
Jun 3, 2013	11.00	11.02	10.72	10.98	202,988
May 31, 2013	10.85	11.00	10.81	10.92	98,156
May 30, 2013	11.05	11.09	10.87	10.95	146,810
May 29, 2013	10.89	11.00	10.74	10.97	147,065
May 28, 2013	10.96	11.13	10.71	10.90	193,760
May 24, 2013	10.67	11.00	10.66	10.87	128,909
May 23, 2013	10.55	10.77	10.40	10.75	168,277
May 22, 2013	11.10	11.19	10.55	10.73	272,877
May 21, 2013	10.90	11.10	10.75	11.03	346,230
May 20, 2013	10.60	10.94	10.58	10.87	228,890
May 17, 2013	10.69	10.73	10.40	10.60	219,073
May 16, 2013	10.62	10.74	10.56	10.69	127,783
May 15, 2013	10.77	10.81	10.52	10.62	235,127
May 14, 2013	10.74	10.97	10.74	10.76	250,344
May 13, 2013	10.45	10.86	10.43	10.75	197,408
May 10, 2013	10.32	10.50	10.15	10.47	172,691
May 9, 2013	10.20	10.39	10.12	10.27	211,954
May 8, 2013	9.77	10.36	9.41	10.24	377,028
May 7, 2013	8.70	8.89	8.34	8.79	212,455