OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$6.86
*  
0.19
2.7%
Get OMN Alerts
*Delayed - data as of Jan. 30, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.06  7.136  6.85  6.86 102,761
01/29/2015 6.96 7.05 6.86 7.05 110,403
01/28/2015 7.18 7.23 6.9 6.94 153,606
01/27/2015 6.99 7.2225 6.99 7.16 137,273
01/26/2015 6.86 7.11 6.86 7.07 119,579
01/23/2015 7.1 7.12 6.95 6.96 82,456
01/22/2015 7 7.23 6.86 7.12 166,234
01/21/2015 6.85 7.08 6.85 6.92 141,722
01/20/2015 7.49 7.84 6.88 6.94 442,979
01/16/2015 7.35 7.63 7.35 7.47 172,506
01/15/2015 7.67 7.74 7.38 7.42 93,023
01/14/2015 7.53 7.71 7.46 7.63 176,217
01/13/2015 7.75 7.76 7.441 7.64 178,587
01/12/2015 7.62 7.85 7.51 7.68 132,405
01/09/2015 7.88 7.9 7.63 7.65 148,793
01/08/2015 8.1 8.14 7.92 7.93 114,694
01/07/2015 8.05 8.05 7.8 7.98 120,484
01/06/2015 8.26 8.26 7.87 7.95 137,293
01/05/2015 8.19 8.52 8.1 8.22 162,671
01/02/2015 8.2 8.25 7.93 8.21 116,018
12/31/2014 8.35 8.41 8.05 8.14 134,598
12/30/2014 8.27 8.46 8.27 8.34 74,607
12/29/2014 8.41 8.45 8.25 8.33 80,875
12/26/2014 8.16 8.37 8.12 8.36 108,876
12/24/2014 8.02 8.15 7.95 8.1 62,573
12/23/2014 7.9 8.12 7.86 8.04 145,553
12/22/2014 7.61 7.91 7.56 7.88 122,261
12/19/2014 7.68 7.91 7.56 7.62 355,936
12/18/2014 7.86 7.89 7.58 7.71 182,891
12/17/2014 7.23 7.77 7.23 7.75 161,745
12/16/2014 7.18 7.59 7.1374 7.23 132,659
12/15/2014 7.34 7.44 7.16 7.17 120,784
12/12/2014 7.61 7.62 7.32 7.33 126,329
12/11/2014 7.68 7.9 7.635 7.69 125,269
12/10/2014 7.61 7.74 7.578 7.62 159,514
12/09/2014 7.33 7.75 7.33 7.68 181,945
12/08/2014 7.69 7.75 7.37 7.42 147,932
12/05/2014 7.46 7.7899 7.39 7.74 204,019
12/04/2014 7.4 7.5 7.18 7.44 209,518
12/03/2014 6.86 7.4 6.75 7.24 270,966
12/02/2014 6.58 6.84 6.56 6.73 312,129
12/01/2014 6.67 6.77 6.54 6.58 150,960
11/28/2014 6.81 6.99 6.67 6.68 107,668
11/26/2014 6.78 6.87 6.7 6.83 127,911
11/25/2014 6.94 7.06 6.75 6.78 258,026
11/24/2014 6.88 6.99 6.8 6.96 175,241
11/21/2014 7 7.1 6.87 6.89 204,335
11/20/2014 6.7 6.98 6.7 6.93 130,085
11/19/2014 7.05 7.06 6.69 6.74 165,090
11/18/2014 7.14 7.32 7.06 7.09 110,780
11/17/2014 7.19 7.25 7.03 7.13 134,161
11/14/2014 7.24 7.27 7.12 7.2 203,800
11/13/2014 7.49 7.59 7.18 7.26 84,951
11/12/2014 7.35 7.58 7.35 7.51 136,400
11/11/2014 7.32 7.48 7.21 7.44 102,159
11/10/2014 7.39 7.49 7.25 7.31 119,724
11/07/2014 7.31 7.42 7.2203 7.39 87,382
11/06/2014 7.26 7.35 7.14 7.33 102,426
11/05/2014 7.08 7.34 6.99 7.28 181,539
11/04/2014 7.03 7.22 6.93 7.05 170,140
11/03/2014 7 7.15 6.9 7.01 184,663
10/31/2014 6.81 7.05 6.766 7.03 245,949
10/30/2014 6.42 6.71 6.362 6.62 155,335
10/29/2014 6.46 6.54 6.27 6.43 141,670
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?