OME (OME) has the following price history information. Looking back at OME historical stock prices for the last five trading days, on December 13, 2017, OME opened at $21.95, traded as high as $22.00 and as low as $21.95, and closed at $21.95. Trading volume was a total of 745.10K shares. On December 14, 2017, OME opened at $21.95, traded as high as $21.98 and as low as $21.95, and closed at $21.95. Trading volume was a total of 568.40K shares. On December 15, 2017, OME opened at $21.95, traded as high as $22.00 and as low as $21.95, and closed at $21.95. Trading volume was a total of 1.04M shares. On December 18, 2017, OME opened at $22.00, traded as high as $22.00 and as low as $21.95, and closed at $21.95. Trading volume was a total of 249.30K shares. On December 19, 2017, OME opened at $22.00, traded as high as $22.00 and as low as $21.95, and closed at $22.00. Trading volume was a total of 658.50K shares.

OME Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into OME shares, starting with a $10,000 purchase of OME, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/22/2014
End date:	12/19/2017
Start price/share:	$12.30
End price/share:	$22.00
Starting shares:	813.01
Ending shares:	819.42
Dividends reinvested/share:	$0.15
Total return:	80.27%
Average Annual Total Return:	17.45%
Starting investment:	$10,000.00
Ending investment:	$18,024.89
Years:	3.66
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	12/19/2017
Start price/share:	$12.30
End price/share:	$22.00
Dividends collected/share:	$0.15
Total return:	80.08%
Average Annual Total Return:	17.42%
Starting investment:	$10,000.00
Ending investment:	$18,008.03
Years:	3.66

OME Historical Price Range
Date	Open	High	Low	Close	Volume
12/13/2017	$21.95	$22.00	$21.95	$21.95	745.10K
12/14/2017	$21.95	$21.98	$21.95	$21.95	568.40K
12/15/2017	$21.95	$22.00	$21.95	$21.95	1.04M
12/18/2017	$22.00	$22.00	$21.95	$21.95	249.30K
12/19/2017	$22.00	$22.00	$21.95	$22.00	658.50K

About OME

Omega Protein is a nutritional product company. Co. operates in two primary industry segments: animal nutrition and human nutrition. The animal nutrition segment is focused on the production of animal nutrition products and operates in the menhaden harvesting and processing business. Co.'s subsidiary, Omega Protein, Inc., produces and markets a variety of products produced from menhaden, including specialty fish meal, crude and refined fish oils and fish solubles. The human nutrition segment is comprised of assets used to produce, procure, market and sell products, including plant oils, fish oils, dairy proteins and nutraceuticals to human nutrition markets.

OME Historical Closing Prices
Date	Close
12/13/2017	$21.95
12/14/2017	$21.95
12/15/2017	$21.95
12/18/2017	$21.95
12/19/2017	$22.00

Consumer Historical Prices

OME is categorized under the Consumer sector; below are some other companies in the same sector: OSK Historical Stock Prices OXM Historical Stock Prices PAMT Historical Stock Prices PCAR Historical Stock Prices PENX Historical Stock Prices PEP Historical Stock Prices PERY Historical Stock Prices PETQ Historical Stock Prices PF Historical Stock Prices PFIN Historical Stock Prices Free OME Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

OME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.