Omega Protein Stock Price History, OME Historical Prices

Add to My Stocks
$22 $0.05 (0.23%) OME stock closing price Dec 19, 2017 (Closing)

Omega Protein stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Omega Protein price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $26.55 on Jan 26, 2017 as seen from Omega Protein stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-19 22 22 21.95 22 658,975 26.83 1.43
2017-12-18 22 22 21.95 21.95 249,263 26.77 1.42
2017-12-15 21.98 22 21.95 21.98 1,037,176 26.8 1.43
2017-12-14 21.95 21.98 21.95 21.95 568,390 26.77 1.42
2017-12-13 21.95 22 21.95 21.95 745,081 26.77 1.42
2017-12-12 21.95 21.98 21.9 21.95 964,042 26.77 1.42
2017-12-11 21.95 22 21.95 21.95 703,569 26.77 1.42
2017-12-08 21.93 22 21.9 22 718,234 26.83 1.43
2017-12-07 21.98 21.98 21.93 21.93 820,879 26.74 1.42
2017-12-06 21.95 21.98 21.95 21.95 201,211 26.77 1.42
2017-12-05 21.95 22 21.95 21.95 615,903 26.77 1.42
2017-12-04 22 22 21.95 22 339,657 26.83 1.43
2017-12-01 21.95 22 21.9 22 305,478 26.83 1.43
2017-11-30 21.95 21.95 21.9 21.95 760,487 26.77 1.42
2017-11-29 21.9 21.98 21.88 21.9 610,804 26.71 1.42
2017-11-28 22 22.05 21.9 21.95 442,739 26.77 1.42
2017-11-27 21.95 22.08 21.9 22 828,601 26.83 1.43
2017-11-24 21.9 21.95 21.85 21.9 133,660 26.71 1.42
2017-11-23 0 0 0 21.9 0 - -
2017-11-22 21.95 21.95 21.9 21.9 215,245 26.71 1.42
2017-11-21 21.95 21.95 21.9 21.95 286,053 26.77 1.42
2017-11-20 21.9 21.95 21.85 21.95 406,028 26.77 1.42
2017-11-17 21.85 21.9 21.85 21.9 845,957 26.71 1.42
2017-11-16 21.9 21.9 21.85 21.9 559,804 26.71 1.42
2017-11-15 21.85 21.9 21.85 21.9 544,942 26.71 1.42
2017-11-14 21.9 21.95 21.85 21.9 913,684 26.71 1.42
2017-11-13 21.9 21.95 21.9 21.9 701,811 26.71 1.42
2017-11-10 21.85 21.95 21.8 21.95 1,436,500 26.77 1.42
2017-11-09 21.9 21.93 21.81 21.83 1,119,137 26.62 1.42
2017-11-08 21.9 21.95 21.9 21.9 315,878 15.42 1.35
2017-11-07 21.95 21.95 21.9 21.9 437,367 15.42 1.35
2017-11-06 21.9 21.95 21.9 21.9 385,713 15.42 1.35
2017-11-03 21.9 21.95 21.9 21.9 328,057 15.42 1.35
2017-11-02 21.9 21.95 21.9 21.9 222,442 15.42 1.35
2017-11-01 21.95 21.95 21.9 21.95 322,689 15.46 1.35
2017-10-31 21.95 21.95 21.9 21.9 244,247 15.42 1.35
2017-10-30 21.9 22 21.9 21.9 279,236 15.42 1.35
2017-10-27 21.95 22 21.9 21.9 414,219 15.42 1.35
2017-10-26 22 22.03 21.95 21.95 148,699 15.46 1.35
2017-10-25 22 22.05 21.93 21.95 591,844 15.46 1.35
2017-10-24 22 22.03 22 22 236,395 15.49 1.35
2017-10-23 22.05 22.1 22 22 596,382 15.49 1.35
2017-10-20 22.05 22.2 22 22.05 405,666 15.53 1.35
2017-10-19 22.08 22.08 22 22.05 382,867 15.53 1.35
2017-10-18 22.05 22.15 22 22.05 640,186 15.53 1.35
2017-10-17 22.1 22.15 22.05 22.05 320,818 15.53 1.35
2017-10-16 22.3 22.45 22.05 22.05 561,486 15.53 1.35
2017-10-13 22.15 22.48 22.1 22.35 680,436 15.74 1.37
2017-10-12 22.1 22.15 22.05 22.1 751,842 15.56 1.36
2017-10-11 22.15 22.3 22.05 22.1 527,445 15.56 1.36
2017-10-10 22.05 22.35 22.05 22.2 1,412,937 15.63 1.36
2017-10-09 22.05 22.15 22.05 22.05 1,204,531 15.53 1.35
2017-10-06 21.95 22.28 21.9 22.05 6,313,102 15.53 1.35
2017-10-05 16.6 16.7 16.45 16.6 99,676 11.69 1.02
2017-10-04 16.9 16.93 16.5 16.55 81,708 11.66 1.02
2017-10-03 16.8 16.9 16.6 16.85 115,382 11.87 1.03
2017-10-02 16.65 16.97 16.65 16.7 104,933 11.76 1.03
2017-09-29 16.95 17.05 16.6 16.65 80,277 11.73 1.02
2017-09-28 16.85 17.15 16.65 16.8 107,074 11.83 1.03
2017-09-27 16.55 17.05 16.45 17 126,266 11.97 1.04
2017-09-26 16.2 16.75 16.2 16.6 144,592 11.69 1.02
2017-09-25 16.35 16.45 16.08 16.2 155,632 11.41 0.99
2017-09-22 16 16.4 16 16.35 91,414 11.51 1
2017-09-21 16.25 16.5 15.9 16 130,614 11.27 0.98
2017-09-20 16.35 16.8 16.2 16.25 223,189 11.44 1
2017-09-19 16.45 16.6 16.35 16.35 89,013 11.51 1
2017-09-18 16.3 16.7 16.2 16.5 162,669 11.62 1.01
2017-09-15 16.3 16.4 16.15 16.3 270,799 11.48 1
2017-09-14 16.3 16.48 16.2 16.25 161,786 11.44 1
2017-09-13 16.25 16.4 16.05 16.3 109,966 11.48 1
2017-09-12 16.55 16.62 16.1 16.2 128,939 11.41 0.99
2017-09-11 16.05 16.65 16.05 16.6 170,851 11.69 1.02
2017-09-08 15.85 16.05 15.7 15.95 124,987 11.23 0.98
2017-09-07 15.8 15.95 15.75 15.85 230,106 11.16 0.97
2017-09-06 15.75 15.85 15.45 15.8 168,166 11.13 0.97
2017-09-05 15.9 15.9 15.53 15.65 160,748 11.02 0.96
2017-09-04 0 0 0 15.9 0 - -
2017-09-01 15.85 15.95 15.8 15.9 122,369 11.2 0.98
2017-08-31 15.95 15.95 15.65 15.8 228,622 11.13 0.97
2017-08-30 16.1 16.25 15.95 15.95 198,465 11.23 0.98
2017-08-29 15.95 16.25 15.93 16.15 196,547 11.37 0.99
2017-08-28 15.75 16.2 15.55 16 466,450 11.27 0.98
2017-08-25 16.15 16.25 15.75 15.8 206,100 11.13 0.97
2017-08-24 16.05 16.15 15.9 16 247,438 11.27 0.98
2017-08-23 15.75 16.05 15.75 16 116,333 11.27 0.98
2017-08-22 15.7 15.95 15.5 15.85 198,957 11.16 0.97
2017-08-21 15.8 15.85 15.3 15.65 213,876 11.02 0.96
2017-08-18 15.3 15.9 15.05 15.7 533,034 11.06 0.96
2017-08-17 16.2 16.4 15.4 15.4 352,753 10.85 0.95
Get more Data

Omega Protein Stock History Chart

View OME PE ratio, PS ratio stocks charts and compare with peers.
OME Chart
Note: Compare Omega Protein stock price history with the index and industry peers.

Omega Protein Stock Price History: Past 5 years

Max Stock Price26.55Jan 26,2017
Min Stock Price8.37Jul 31,2013
Avg Stock Price16.6

Omega Protein Historical PE ratio: Past 5 years

Max PE Ratio42.36Jul 11,2013
Min PE Ratio6.53Aug 08,2014
Avg PE Ratio16.71

Omega Protein Historical PS ratio: Past 5 years

Max PS Ratio1.5Jan 26,2017
Min PS Ratio0.68Dec 15,2014
Avg PS Ratio1.07

OME Industry Peers

Company Price Change (%)
Sunopta (STKL)7.10.1 (1.39%)
Smart & Final Stores (SFS)6.70.1 (1.52%)
Cp Pokphand (CPKPY)2.210 (0%)
Blue Apron Hldg (APRN)1.680.07 (4%)
Beesfree (BEES)0.030 (0%)
Beesfree (BEES)0.030 (0%)
Supervalu (SVU)32.240.03 (0.09%)

We provide Omega Protein share price history along with PE ratio and PS ratio for doing Omega Protein fundamental analysis. Omega Protein stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. OME stock closed at $22 and traded with a volume of 658,975 on the last trading day. Looking at Omega Protein stock history data, the P/S ratio was at a low of 0.68 on Dec 15, 2014.