OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$7.88
*  
0.13
1.68%
Get OMN Alerts
*Delayed - data as of Dec. 18, 2014 9:33 ET  -  Find a broker to begin trading OMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    OMN Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:33  7.84  7.88  7.83  7.88 2,595
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
10/28/2014 5.85 6.45 5.8 6.45 235,289
10/27/2014 5.86 5.87 5.66 5.78 136,824
10/24/2014 5.9 5.9 5.8 5.87 101,393
10/23/2014 5.83 5.95 5.802 5.87 180,773
10/22/2014 5.9 6 5.76 5.78 146,019
10/21/2014 5.96 5.99 5.85 5.95 99,955
10/20/2014 5.88 5.97 5.8 5.91 362,597
10/17/2014 6.13 6.15 5.84 5.9 220,082
10/16/2014 5.75 6.05 5.7 6.02 194,009
10/15/2014 5.4 5.86 5.3 5.83 250,992
10/14/2014 5.42 5.54 5.37 5.46 302,210
10/13/2014 5.23 5.44 5.2 5.36 255,829
10/10/2014 5.25 5.39 5.15 5.15 260,401
10/09/2014 5.49 5.518 5.25 5.25 296,635
10/08/2014 5.41 5.55 5.33 5.45 375,838
10/07/2014 5.52 5.55 5.41 5.42 373,986
10/06/2014 5.46 5.526 5.38 5.42 263,668
10/03/2014 5.5 5.6 5.41 5.43 288,108
10/02/2014 5.45 5.53 5.39 5.45 226,137
10/01/2014 5.47 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
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?