OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$7.64
*  
0.23
3.1%
Get OMN Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.39  7.64  7.39  7.64 42,017
05/27/2015 7.44 7.64 7.39 7.64 42,117
05/26/2015 7.58 7.66 7.35 7.41 97,191
05/22/2015 7.82 7.94 7.59 7.7 54,256
05/21/2015 7.87 7.91 7.76 7.85 44,286
05/20/2015 7.76 7.87 7.63 7.86 75,869
05/19/2015 7.65 7.79 7.561 7.76 80,579
05/18/2015 7.56 7.83 7.56 7.7 53,709
05/15/2015 7.62 7.72 7.52 7.62 52,730
05/14/2015 7.5 7.68 7.4 7.65 41,183
05/13/2015 7.46 7.55 7.36 7.47 33,109
05/12/2015 7.68 7.68 7.3 7.44 62,798
05/11/2015 7.58 7.81 7.54 7.68 64,630
05/08/2015 7.64 7.68 7.48 7.51 74,015
05/07/2015 7.44 7.65 7.41 7.51 66,843
05/06/2015 7.55 7.6657 7.38 7.46 107,966
05/05/2015 7.89 7.94 7.51 7.53 120,730
05/04/2015 7.84 8.115 7.84 7.94 77,122
05/01/2015 8.12 8.2 7.8 7.85 82,616
04/30/2015 8.19 8.23 7.96 7.99 108,917
04/29/2015 8.39 8.49 8.26 8.31 51,563
04/28/2015 8.19 8.44 8.14 8.41 88,191
04/27/2015 8.37 8.46 8.01 8.17 81,842
04/24/2015 8.38 8.43 8.29 8.37 103,967
04/23/2015 8.06 8.36 8.0593 8.33 80,119
04/22/2015 8.01 8.16 7.91 8.05 45,386
04/21/2015 7.96 8.06 7.81 8.02 50,683
04/20/2015 7.77 8.07 7.73 7.96 62,021
04/17/2015 7.99 7.99 7.73 7.73 98,931
04/16/2015 8.1 8.14 8.04 8.05 25,261
04/15/2015 8.06 8.17 8 8.11 66,915
04/14/2015 7.81 8.02 7.81 8.01 55,106
04/13/2015 8 8 7.82 7.84 98,297
04/10/2015 8.11 8.11 7.93 7.99 43,115
04/09/2015 8.14 8.166 7.92 8.03 55,451
04/08/2015 8.31 8.58 8.05 8.09 135,787
04/07/2015 8.47 8.59 8.41 8.41 66,625
04/06/2015 8.5 8.55 8.48 8.49 62,871
04/02/2015 8.5 8.6 8.46 8.5 74,221
04/01/2015 8.5 8.585 8.46 8.54 85,306
03/31/2015 8.42 8.59 8.35 8.53 71,335
03/30/2015 8.32 8.56 8.21 8.52 181,593
03/27/2015 8.13 8.26 8.09 8.25 146,380
03/26/2015 8.2 8.31 8.09 8.16 87,920
03/25/2015 8.44 8.62 8.16 8.24 125,344
03/24/2015 8.41 8.49 8.26 8.42 95,178
03/23/2015 8.46 8.58 8.31 8.4 132,905
03/20/2015 8.23 8.54 8.175 8.5 247,723
03/19/2015 8.18 8.24 8.11 8.16 76,223
03/18/2015 8 8.22 7.91 8.18 79,531
03/17/2015 7.96 8.12 7.72 8.07 128,248
03/16/2015 8.03 8.1 7.89 8.04 87,700
03/13/2015 7.94 8.01 7.84 7.96 50,354
03/12/2015 7.75 8 7.71 7.94 92,124
03/11/2015 7.59 7.73 7.52 7.66 114,641
03/10/2015 7.72 7.92 7.55 7.61 137,618
03/09/2015 7.99 8.04 7.87 7.91 50,129
03/06/2015 7.88 8.11 7.82 7.92 107,590
03/05/2015 8.08 8.11 7.791 7.88 87,130
03/04/2015 8.06 8.14 7.99 8.09 107,429
03/03/2015 8.07 8.16 7.97 8.11 72,959
03/02/2015 7.97 8.15 7.882 8.12 99,856
02/27/2015 8.12 8.23 7.81 7.97 133,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?