OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$5.42
*  
0.05
0.93%
Get OMN Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading OMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    OMN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.49  5.566  5.33  5.42 326,336
09/30/2014 5.53 5.63 5.36 5.37 283,554
09/29/2014 5.67 5.82 5.54 5.56 205,579
09/26/2014 5.69 5.84 5.65 5.71 340,704
09/25/2014 6 6.19 5.6738 5.71 607,463
09/24/2014 7.03 7.1 6.92 7.01 140,017
09/23/2014 7.32 7.42 7.005 7.04 173,317
09/22/2014 7.47 7.51 7.38 7.39 66,078
09/19/2014 7.65 7.71 7.47 7.55 186,407
09/18/2014 7.59 7.87 7.54 7.68 40,668
09/17/2014 7.58 7.65 7.5 7.57 97,845
09/16/2014 7.62 7.68 7.54 7.6 37,066
09/15/2014 7.79 7.79 7.6099 7.67 74,155
09/12/2014 8.04 8.05 7.79 7.81 87,563
09/11/2014 7.94 8.11 7.9 8.02 26,885
09/10/2014 7.8 8.04 7.8 8 46,875
09/09/2014 8.2 8.2 7.8 7.8 66,473
09/08/2014 8.14 8.26 8.11 8.23 41,678
09/05/2014 8.19 8.21 8.13 8.17 30,718
09/04/2014 8.32 8.39 8.17 8.22 49,143
09/03/2014 8.44 8.44 8.24 8.27 50,525
09/02/2014 8.43 8.52 8.35 8.38 74,098
08/29/2014 8.32 8.42 8.23 8.39 25,266
08/28/2014 8.43 8.44 8.3 8.33 35,469
08/27/2014 8.49 8.55 8.44 8.46 25,349
08/26/2014 8.42 8.58 8.291 8.51 59,237
08/25/2014 8.49 8.5 8.31 8.39 49,593
08/22/2014 8.48 8.55 8.36 8.43 78,637
08/21/2014 8.29 8.511 8.22 8.47 43,277
08/20/2014 8.42 8.46 8.26 8.32 48,452
08/19/2014 8.51 8.57 8.44 8.51 52,955
08/18/2014 8.46 8.52 8.39 8.51 69,232
08/15/2014 8.49 8.51 8.15 8.34 92,419
08/14/2014 8.32 8.4 8.24 8.39 22,689
08/13/2014 8.18 8.37 8.12 8.34 47,464
08/12/2014 8.21 8.26 8.1 8.15 48,793
08/11/2014 8.33 8.49 8.21 8.27 37,672
08/08/2014 7.95 8.35 7.95 8.25 82,916
08/07/2014 8.15 8.15 7.9201 7.97 35,463
08/06/2014 7.8 8.18 7.8 8.11 110,465
08/05/2014 7.84 7.97 7.8 7.85 76,260
08/04/2014 8.03 8.19 7.8 7.9 120,248
08/01/2014 8.05 8.11 7.88 8.03 111,877
07/31/2014 8.2 8.25 8.03 8.07 114,206
07/30/2014 8.34 8.41 8.2 8.26 47,973
07/29/2014 8.35 8.45 8.28 8.29 67,205
07/28/2014 8.35 8.44 8.21 8.35 62,387
07/25/2014 8.37 8.45 8.32 8.36 101,435
07/24/2014 8.69 8.788 8.44 8.48 136,186
07/23/2014 8.77 8.85 8.65 8.65 52,108
07/22/2014 8.64 8.79 8.64 8.78 88,901
07/21/2014 8.6 8.69 8.37 8.62 136,162
07/18/2014 8.62 8.81 8.6 8.65 151,110
07/17/2014 8.69 8.782 8.65 8.66 117,324
07/16/2014 8.9 8.9 8.69 8.71 88,892
07/15/2014 8.82 8.89 8.79 8.83 85,672
07/14/2014 8.83 8.92 8.74 8.83 73,276
07/11/2014 8.76 8.82 8.66 8.69 65,345
07/10/2014 8.97 9.03 8.77 8.79 89,943
07/09/2014 9.11 9.21 9.05 9.2 88,334
07/08/2014 9.07 9.14 8.99 9.1 140,551
07/07/2014 9.36 9.36 9.07 9.11 108,996
07/03/2014 9.38 9.5 9.33 9.43 76,786
07/02/2014 9.25 9.38 9.24 9.29 87,104
07/01/2014 9.14 9.4 9.14 9.28 123,398
06/30/2014 9.1 9.21 8.93 9.09 159,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?