OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$6.29
*  
0.07
1.13%
Get OMN Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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  6.23  6.35  6.15  6.29 56,833
08/28/2015 6.06 6.3 6.06 6.22 70,968
08/27/2015 5.96 6.23 5.9 6.12 107,510
08/26/2015 5.8 5.98 5.77 5.96 98,346
08/25/2015 6.14 6.14 5.76 5.79 113,415
08/24/2015 6.29 6.345 5.89 5.96 191,841
08/21/2015 6.1 6.46 6.04 6.32 181,490
08/20/2015 6.23 6.38 6.2 6.23 106,366
08/19/2015 6.38 6.4 6.13 6.29 87,011
08/18/2015 6.55 6.55 6.39 6.4 67,593
08/17/2015 6.55 6.5801 6.47 6.54 71,163
08/14/2015 6.43 6.6 6.4 6.56 73,468
08/13/2015 6.68 6.68 6.45 6.47 57,486
08/12/2015 6.58 6.64 6.5052 6.62 61,614
08/11/2015 6.62 6.69 6.56 6.59 65,054
08/10/2015 6.61 6.73 6.61 6.69 93,776
08/07/2015 6.64 6.77 6.58 6.61 74,987
08/06/2015 6.82 6.82 6.64 6.74 73,782
08/05/2015 6.67 6.8 6.66 6.77 122,402
08/04/2015 6.48 6.63 6.36 6.6 113,092
08/03/2015 6.47 6.59 6.35 6.45 183,420
07/31/2015 6.52 6.64 6.42 6.47 166,206
07/30/2015 6.46 6.55 6.36 6.48 78,401
07/29/2015 6.5 6.65 6.48 6.55 123,872
07/28/2015 6.59 6.62 6.44 6.58 132,575
07/27/2015 6.61 6.68 6.56 6.57 54,853
07/24/2015 6.83 6.88 6.56 6.64 132,665
07/23/2015 7.05 7.1 6.87 6.88 87,253
07/22/2015 7 7.22 7 7.1 141,685
07/21/2015 6.93 7.14 6.85 6.91 170,907
07/20/2015 7.08 7.21 6.86 6.88 79,295
07/17/2015 7.2 7.23 6.995 7.05 90,178
07/16/2015 7.18 7.21 7.18 7.19 100,230
07/15/2015 7.25 7.25 7.2 7.22 60,981
07/14/2015 7.2 7.36 7.2 7.25 184,292
07/13/2015 7.25 7.36 7.24 7.24 154,822
07/10/2015 7.21 7.34 7.15 7.24 110,256
07/09/2015 7.25 7.265 7.08 7.11 117,902
07/08/2015 7.3 7.37 7.14 7.2 125,079
07/07/2015 7.42 7.47 7.18 7.36 188,627
07/06/2015 7.4 7.5 7.367 7.41 120,995
07/02/2015 7.49 7.54 7.38 7.47 111,095
07/01/2015 7.6 7.68 7.437 7.5 128,003
06/30/2015 7.68 7.84 7.45 7.49 121,515
06/29/2015 7.92 8.12 7.75 7.76 85,579
06/26/2015 8.18 8.24 7.95 8.01 563,521
06/25/2015 8.17 8.23 8.05 8.17 82,403
06/24/2015 8.12 8.24 8.1 8.12 59,777
06/23/2015 8.2 8.22 8.03 8.15 125,210
06/22/2015 8.1 8.2 8 8.07 101,520
06/19/2015 8.05 8.159 8.05 8.11 162,361
06/18/2015 8.05 8.13 7.98 8.08 88,214
06/17/2015 8.09 8.19 7.95 7.96 51,336
06/16/2015 7.94 8.15 7.94 8.05 73,452
06/15/2015 7.89 8.04 7.81 7.98 66,336
06/12/2015 8.09 8.13 7.9 8 110,194
06/11/2015 8.08 8.18 8.03 8.11 45,425
06/10/2015 7.92 8.14 7.92 8.1 54,858
06/09/2015 7.91 7.96 7.79 7.85 64,481
06/08/2015 7.88 8.02 7.85 7.89 49,524
06/05/2015 7.83 7.95 7.75 7.92 107,811
06/04/2015 7.7 7.9 7.7 7.86 55,760
06/03/2015 7.68 7.97 7.68 7.86 158,490
06/02/2015 7.46 7.77 7.46 7.69 78,699
06/01/2015 7.55 7.64 7.33 7.55 32,264
05/29/2015 7.51 7.6 7.31 7.51 97,308
05/28/2015 7.56 7.66 7.5 7.52 31,234
*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?