Old Mutual Stock Price History, ODMTY Historical Prices

Add to My Stocks
$28.32 $0.08 (0.28%) ODMTY stock closing price Feb 16, 2018 (Closing)

View and download Old Mutual stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Old Mutual price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Old Mutual stock price history chart shows that the stock price was at a low of $18.29 on Jan 08, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 27.9 28.35 27.9 28.32 1,002 - -
2018-02-15 28.4 28.4 28.4 28.4 1,030 - -
2018-02-14 26.95 27.5 26.95 27.5 1,000 - -
2018-02-13 26.43 26.52 26.43 26.48 7,107 - -
2018-02-12 26.3 26.3 26.3 26.3 2,406 - -
2018-02-09 25.6 25.6 25.46 25.51 1,000 - -
2018-02-08 26.6 26.6 25.9 25.9 2,023 - -
2018-02-07 26.65 26.75 26.28 26.28 1,428 - -
2018-02-06 25.65 25.65 25.55 25.55 1,003 - -
2018-02-05 26.1 26.2 25.7 25.8 2,150 - -
2018-02-02 27.16 27.16 26.85 26.88 2,225 - -
2018-02-01 27.4 27.55 27.4 27.55 1,005 - -
2018-01-31 27.15 27.15 27.09 27.1 2,604 - -
2018-01-30 26.86 26.91 26.8 26.91 2,008 - -
2018-01-29 27.2 27.25 27.1 27.1 3,713 - -
2018-01-26 27.85 27.9 27.8 27.85 3,002 - -
2018-01-25 28.1 28.1 27.91 27.94 2,700 - -
2018-01-24 27.97 27.97 27.91 27.93 3,000 - -
2018-01-23 27.3 27.3 27.1 27.15 4,900 - -
2018-01-22 26.9 27 26.9 27 3,400 - -
2018-01-19 26.8 26.9 26.8 26.85 6,000 - -
2018-01-18 26.75 26.8 26.75 26.8 3,850 - -
2018-01-17 26.4 26.69 26.4 26.69 3,203 - -
2018-01-16 26.4 26.4 26.32 26.35 3,800 - -
2018-01-04 0 0 0 24.1 0 - -
2018-01-03 24.1 24.1 24.1 24.1 1 - -
2018-01-02 25.2 24.45 24.45 24.45 313 - -
2017-12-29 24.9 24.9 24.9 24.9 138 - -
2017-12-27 24.1 24.1 24.1 24.1 42 - -
2017-12-26 24.35 24.35 24.35 24.35 13 - -
2017-12-20 24.25 24.25 24.25 24.25 1 - -
2017-12-18 22.7 22.75 22.7 22.75 3,013 - -
2017-12-14 22.25 22.25 22.25 22.25 4,887 - -
2017-12-12 21.55 21.55 21.55 21.55 200 - -
2017-12-06 21 21.25 21 21.06 14,750 - -
2017-12-05 20.95 21.85 20.95 20.95 11,197 - -
2017-12-04 20.85 20.85 20.85 20.85 10,700 - -
2017-12-01 21.6 21.6 21.6 21.6 433 - -
2017-11-30 0 0 0 21.18 13 - -
2017-11-29 21.28 21.72 21.18 21.18 25,620 - -
2017-11-28 0 0 0 19.91 0 - -
2017-11-27 0 0 0 19.91 0 - -
2017-11-24 0 0 0 19.91 0 - -
2017-11-23 0 0 0 19.91 0 - -
2017-11-22 0 0 0 19.91 87 - -
2017-11-21 0 0 0 19.91 0 - -
2017-11-20 19.91 19.91 19.91 19.91 100 - -
2017-11-17 0 0 0 20.98 0 - -
2017-11-16 0 0 0 20.98 1 - -
2017-11-15 0 0 0 20.98 0 - -
2017-11-14 0 0 0 20.98 0 - -
2017-11-13 0 0 0 20.98 0 - -
2017-11-10 0 0 0 20.98 0 - -
2017-11-09 0 0 0 20.98 0 - -
2017-11-08 0 0 0 20.98 0 - -
2017-11-07 0 0 0 20.98 0 - -
2017-11-06 0 0 0 20.98 0 - -
2017-11-03 0 0 0 20.98 0 - -
2017-11-02 0 0 0 20.98 0 - -
2017-11-01 0 0 0 20.98 0 - -
2017-10-31 0 0 0 20.98 0 - -
2017-10-30 0 0 0 20.98 0 - -
2017-10-27 0 0 0 20.98 0 - -
2017-10-26 0 0 0 20.98 0 - -
2017-10-25 0 0 0 20.98 0 - -
2017-10-24 0 0 0 20.98 0 - -
2017-10-23 0 0 0 20.98 5 - -
2017-10-20 0 0 0 20.98 0 - -
2017-10-19 0 0 0 20.98 0 - -
2017-10-18 0 0 0 20.98 0 - -
2017-10-17 0 0 0 20.98 0 - -
2017-10-16 0 0 0 20.98 0 - -
2017-10-13 0 0 0 20.98 0 - -
2017-10-12 0 0 0 20.98 0 - -
2017-10-11 0 0 0 20.98 0 - -
2017-10-10 0 0 0 20.98 0 - -
2017-10-09 0 0 0 20.98 0 - -
2017-10-06 0 0 0 20.98 0 - -
2017-10-05 0 0 0 20.98 0 - -
2017-10-04 0 0 0 20.98 0 - -
2017-10-03 0 0 0 20.98 0 - -
2017-10-02 0 0 0 20.98 0 - -
2017-09-29 0 0 0 20.98 0 - -
2017-09-28 0 0 0 20.98 0 - -
2017-09-27 0 0 0 20.98 0 - -
2017-09-26 0 0 0 20.98 0 - -
2017-09-25 0 0 0 20.98 0 - -
2017-09-22 0 0 0 20.98 0 - -
2017-09-21 0 0 0 20.98 0 - -
Get more Data

Old Mutual Stock History Chart

View ODMTY PE ratio, PS ratio stocks charts and compare with peers.
ODMTY Chart
Note: Compare Old Mutual stock price history with the index and industry peers.

Old Mutual Stock Price History: Past 5 years

Max Stock Price29.9May 21,2015
Min Stock Price18.29Jan 08,2016
Avg Stock Price23.57

ODMTY Industry Peers

Company Price Change (%)
Grupo Financiero Banorte (GBOOY)31.480.26 (0.82%)
Standard Life (SLFPY)20.840.24 (1.17%)
Barclays (BCS)11.330.06 (0.53%)
Cit Group (CIT)54.050.27 (0.5%)
Prudential (PUK)51.620.02 (0.04%)
Blackrock (BLK)541.10.45 (0.08%)

We provide Old Mutual share price history along with PE ratio and PS ratio for doing Old Mutual fundamental analysis. The price movement is easily depicted in the Old Mutual stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ODMTY stock saw a high of $28.35, and a low of $27.9 on last trading day. Looking at Old Mutual stock history data, the P/S ratio was at a low of - on Feb 16, 2018.