OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$8.69
*  
0.10
1.14%
Get OMN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading OMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.70  8.82  8.66  8.69 65,345
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
06/27/2014 9.18 9.33 9.02 9.15 253,515
06/26/2014 9.81 9.81 9.21 9.29 202,483
06/25/2014 9.02 9.68 8.88 9.68 249,908
06/24/2014 9.64 10.04 9.6 9.8 147,715
06/23/2014 9.6 9.68 9.54 9.68 63,541
06/20/2014 9.58 9.62 9.44 9.57 195,827
06/19/2014 9.65 9.71 9.41 9.52 54,798
06/18/2014 9.63 9.65 9.48 9.64 46,197
06/17/2014 9.58 9.702 9.44 9.66 83,764
06/16/2014 9.74 9.74 9.48 9.56 68,377
06/13/2014 9.8 9.9 9.66 9.78 45,925
06/12/2014 9.89 9.92 9.65 9.75 76,524
06/11/2014 9.9 10 9.82 9.95 47,258
06/10/2014 9.95 10 9.821 9.97 40,623
06/09/2014 9.91 10.07 9.86 9.99 58,539
06/06/2014 9.81 9.96 9.78 9.94 72,833
06/05/2014 9.3 9.74 9.23 9.72 69,609
06/04/2014 9.16 9.32 9.055 9.31 109,026
06/03/2014 9.23 9.3299 9.04 9.17 83,156
06/02/2014 9.48 9.48 9.19 9.28 78,142
05/30/2014 9.59 9.59 9.34 9.46 81,903
05/29/2014 9.65 9.67 9.51 9.55 50,387
05/28/2014 9.52 9.675 9.44 9.66 61,203
05/27/2014 9.51 9.74 9.465 9.57 92,240
05/23/2014 9.23 9.46 9.21 9.45 67,959
05/22/2014 9.13 9.29 9.1 9.21 62,703
05/21/2014 9.1 9.2 8.91 9.1 96,890
05/20/2014 9.16 9.285 8.89 9.05 166,212
05/19/2014 9.01 9.27 8.86 9.19 73,726
05/16/2014 8.79 9.06 8.73 9.06 111,137
05/15/2014 8.77 8.92 8.55 8.82 136,002
05/14/2014 8.91 8.91 8.65 8.85 140,331
05/13/2014 9.06 9.14 8.85 8.9 126,707
05/12/2014 8.65 9.18 8.639 9.08 117,461
05/09/2014 8.59 8.66 8.41 8.58 84,633
05/08/2014 8.98 9.064 8.64 8.67 111,711
05/07/2014 8.83 8.99 8.59 8.97 116,751
05/06/2014 9 9.166 8.73 8.78 113,093
05/05/2014 9.04 9.19 8.9 9.02 59,011
05/02/2014 9.03 9.25 9.02 9.15 84,842
05/01/2014 9.08 9.13 8.75 9.03 159,719
04/30/2014 8.96 9.15 8.81 9.12 110,658
04/29/2014 9.16 9.26 8.98 9.02 61,940
04/28/2014 9.24 9.32 8.91 9.09 115,650
04/25/2014 9.39 9.552 9.12 9.19 159,402
04/24/2014 9.75 9.75 9.44 9.46 54,583
04/23/2014 9.78 9.95 9.65 9.65 148,018
04/22/2014 9.65 9.9 9.65 9.81 107,035
04/21/2014 9.42 9.6699 9.371 9.61 78,440
04/17/2014 9.28 9.5 9.28 9.42 86,181
04/16/2014 9.5 9.55 9.31 9.32 104,362
04/15/2014 9.36 9.5 9.2 9.45 99,622
04/14/2014 9.32 9.48 9.18 9.31 91,957
04/11/2014 9.28 9.49 9.22 9.26 94,493
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?