Omega Protein Corp. (OME)
NYSE: OME
· Real-Time Price · USD
22.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
OME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2017 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 0.23% | 659,375 |
| Dec 18, 2017 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | 0.00% | 249,832 |
| Dec 15, 2017 | 21.95 | 22.00 | 21.95 | 21.95 | 21.95 | 0.00% | 1,039,976 |
| Dec 14, 2017 | 21.95 | 21.98 | 21.95 | 21.95 | 21.95 | 0.00% | 568,514 |
| Dec 13, 2017 | 21.95 | 22.00 | 21.95 | 21.95 | 21.95 | 0.00% | 745,559 |
| Dec 12, 2017 | 21.95 | 21.98 | 21.90 | 21.95 | 21.95 | 0.00% | 964,450 |
| Dec 11, 2017 | 21.95 | 22.00 | 21.95 | 21.95 | 21.95 | -0.23% | 703,829 |
| Dec 8, 2017 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 718,266 |
| Dec 7, 2017 | 21.95 | 21.98 | 21.90 | 21.90 | 21.90 | -0.23% | 820,980 |
| Dec 6, 2017 | 21.95 | 21.98 | 21.95 | 21.95 | 21.95 | 0.00% | 201,332 |
| Dec 5, 2017 | 21.95 | 22.00 | 21.95 | 21.95 | 21.95 | -0.23% | 615,987 |
| Dec 4, 2017 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 0.00% | 339,741 |
| Dec 1, 2017 | 21.95 | 22.00 | 21.90 | 22.00 | 22.00 | 0.23% | 305,546 |
| Nov 30, 2017 | 21.95 | 21.95 | 21.90 | 21.95 | 21.95 | 0.23% | 760,632 |
| Nov 29, 2017 | 21.90 | 21.98 | 21.88 | 21.90 | 21.90 | -0.23% | 610,886 |
| Nov 28, 2017 | 22.00 | 22.05 | 21.90 | 21.95 | 21.95 | -0.23% | 442,880 |
| Nov 27, 2017 | 21.95 | 22.08 | 21.90 | 22.00 | 22.00 | 0.46% | 828,801 |
| Nov 24, 2017 | 21.90 | 21.95 | 21.85 | 21.90 | 21.90 | 0.00% | 133,672 |
| Nov 22, 2017 | 21.95 | 21.95 | 21.90 | 21.90 | 21.90 | -0.23% | 215,386 |
| Nov 21, 2017 | 21.95 | 21.95 | 21.90 | 21.95 | 21.95 | 0.00% | 286,282 |