OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$8.35
*  
0.01
0.12%
Get OMN Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.43  8.44  8.21  8.35 62,382
07/25/2014 8.37 8.45 8.32 8.36 101,435
07/24/2014 8.69 8.788 8.44 8.48 136,186
07/23/2014 8.77 8.85 8.65 8.65 52,108
07/22/2014 8.64 8.79 8.64 8.78 88,901
07/21/2014 8.6 8.69 8.37 8.62 136,162
07/18/2014 8.62 8.81 8.6 8.65 151,110
07/17/2014 8.69 8.782 8.65 8.66 117,324
07/16/2014 8.9 8.9 8.69 8.71 88,892
07/15/2014 8.82 8.89 8.79 8.83 85,672
07/14/2014 8.83 8.92 8.74 8.83 73,276
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
04/10/2014 9.53 9.53 9.02 9.37 162,350
04/09/2014 9.48 9.58 9.33 9.54 100,885
04/08/2014 9.23 9.54 9.151 9.47 147,775
04/07/2014 9.76 9.85 9.22 9.26 166,275
04/04/2014 10.19 10.19 9.594 9.85 172,006
04/03/2014 10.44 10.475 10.06 10.08 132,108
04/02/2014 10.13 10.6199 10.11 10.44 271,692
04/01/2014 10.45 10.85 10.45 10.76 178,245
03/31/2014 10.22 10.562 10.18 10.38 206,575
03/28/2014 10.18 10.39 10.0201 10.13 98,474
03/27/2014 10.26 10.34 9.98 10.18 115,256
03/26/2014 11 11.03 10.22 10.24 142,410
03/25/2014 10.47 10.91 10.47 10.91 96,141
03/24/2014 10.83 10.83 10.1487 10.39 147,042
03/21/2014 10.79 10.96 10.65 10.77 256,762
03/20/2014 10.64 10.9 10.59 10.78 72,879
03/19/2014 10.77 10.82 10.57 10.7 66,409
03/18/2014 10.45 10.77 10.391 10.77 79,028
03/17/2014 10.29 10.49 10.24 10.44 66,454
03/14/2014 9.94 10.38 9.93 10.21 69,795
03/13/2014 10.47 10.59 10.14 10.22 102,630
03/12/2014 10.21 10.41 10.17 10.38 69,560
03/11/2014 10.28 10.46 10.17 10.23 91,066
03/10/2014 9.97 10.24 9.82 10.24 93,385
03/07/2014 9.93 9.97 9.76 9.95 67,709
03/06/2014 9.86 9.92 9.79 9.84 52,009
03/05/2014 9.82 9.9399 9.75 9.8 69,505
03/04/2014 9.59 10.07 9.58 9.87 238,268
03/03/2014 9.39 9.45 9.16 9.42 114,515
02/28/2014 9.35 9.73 9.35 9.53 106,487
02/27/2014 9.13 9.36 9.13 9.33 43,406
02/26/2014 8.96 9.2 8.96 9.15 55,245
02/25/2014 9.17 9.209 8.9 8.96 86,451
02/24/2014 9.15 9.3 9.09 9.14 91,074
02/21/2014 9.2 9.2 9.07 9.15 98,052
02/20/2014 8.95 9.16 8.9 9.15 58,336
02/19/2014 9.42 9.5 8.94 8.95 120,074
02/18/2014 9.22 9.43 9.15 9.42 151,308
02/14/2014 8.94 9.24 8.85 9.16 76,933
02/13/2014 8.73 8.98 8.65 8.92 55,287
02/12/2014 8.87 8.91 8.71 8.82 68,030
02/11/2014 8.74 8.95 8.69 8.83 79,672
02/10/2014 8.68 8.76 8.45 8.68 113,697
02/07/2014 8.69 8.79 8.58 8.66 107,527
02/06/2014 8.65 8.8 8.58 8.61 87,487
02/05/2014 8.52 8.6596 8.26 8.6 140,437
02/04/2014 8.89 8.92 8.55 8.59 107,799
02/03/2014 9.06 9.23 8.65 8.82 196,593
01/31/2014 8.91 9.216 8.91 9.04 152,947
01/30/2014 9.1 9.3 9.01 9.1 135,990
01/29/2014 9.37 9.5 8.97 9.09 258,161
01/28/2014 8.93 9.58 8.84 9.5 196,173
01/27/2014 8.77 9.17 8.72 8.93 143,712
01/24/2014 9.32 9.37 8.63 8.73 199,745
01/23/2014 9.4 9.46 9.3 9.41 90,782
01/22/2014 9.57 9.64 9.43 9.49 109,253
01/21/2014 9.76 10.11 9.38 9.59 112,083
01/17/2014 10 10.04 9.71 9.73 85,868
01/16/2014 9.8 10.109 9.642 10.04 106,723
01/15/2014 9.83 9.91 9.79 9.82 67,305
01/14/2014 9.3 9.8 9.3 9.75 131,426
01/13/2014 9.2 9.4 9.1544 9.29 100,216
01/10/2014 9.31 9.35 9.218 9.31 58,075
01/09/2014 9.24 9.34 9.1607 9.27 85,876
01/08/2014 9.31 9.47 9.17 9.24 68,213
01/07/2014 9.24 9.58 9.24 9.33 122,754
01/06/2014 9.19 9.25 9.1 9.24 96,770
01/03/2014 9.12 9.15 9.05 9.14 55,285
01/02/2014 9.12 9.15 8.959 9.13 116,619
12/31/2013 9.15 9.34 9.07 9.11 101,052
12/30/2013 9.05 9.32 9.02 9.16 75,667
12/27/2013 8.9 9.05 8.8548 9.04 55,595
12/26/2013 9.01 9.12 8.77 8.83 140,341
12/24/2013 8.98 9.09 8.97 9.03 50,114
12/23/2013 8.75 8.98 8.75 8.96 61,310
12/20/2013 8.52 8.84 8.5 8.76 238,971
12/19/2013 8.57 8.6 8.47 8.5 37,228
12/18/2013 8.5 8.65 8.45 8.58 87,109
12/17/2013 8.38 8.5 8.32 8.49 79,231
12/16/2013 8.25 8.42 8.23 8.37 51,306
12/13/2013 8.23 8.319 8.13 8.2 51,389
12/12/2013 8.27 8.29 8.16 8.18 146,578
12/11/2013 8.28 8.41 8.16 8.26 102,873
12/10/2013 8.34 8.457 8.25 8.29 79,597
12/09/2013 8.38 8.4 8.25 8.34 74,130
12/06/2013 8.38 8.4 8.31 8.33 47,039
12/05/2013 8.4 8.4 8.25 8.25 31,785
12/04/2013 8.42 8.55 8.21 8.39 84,369
12/03/2013 8.48 8.54 8.35 8.43 62,644
12/02/2013 8.74 8.79 8.47 8.49 57,529
11/29/2013 8.48 8.82 8.39 8.76 68,300
11/27/2013 8.25 8.4 8.25 8.4 70,604
11/26/2013 8.27 8.32 8.21 8.26 98,298
11/25/2013 8.26 8.29 8.24 8.27 74,163
11/22/2013 8.25 8.28 8.25 8.26 105,163
11/21/2013 8.27 8.29 8.11 8.22 80,068
11/20/2013 8.31 8.37 8.2 8.22 73,800
11/19/2013 8.2 8.38 8.12 8.27 85,002
11/18/2013 8.33 8.33 8.2 8.22 96,957
11/15/2013 8.32 8.4 8.06 8.35 225,320
11/14/2013 8.73 8.74 8.59 8.66 53,761
11/13/2013 8.68 8.75 8.57 8.72 84,175
11/12/2013 8.71 8.78 8.68 8.7 44,185
11/11/2013 8.79 8.8 8.69 8.76 44,915
11/08/2013 8.68 8.89 8.68 8.79 89,614
11/07/2013 8.85 8.89 8.68 8.69 103,457
11/06/2013 8.73 8.88 8.601 8.8 71,749
11/05/2013 8.77 8.77 8.55 8.64 128,135
11/04/2013 8.75 8.85 8.7 8.78 143,055
11/01/2013 8.67 8.72 8.5 8.7 216,328
10/31/2013 8.79 8.85 8.67 8.7 111,102
10/30/2013 8.86 8.91 8.74 8.82 115,254
10/29/2013 8.88 8.9 8.68 8.82 78,789
10/28/2013 8.91 8.9425 8.79 8.83 79,533
10/25/2013 8.98 9.02 8.84 8.89 71,408
10/24/2013 8.77 8.98 8.72 8.94 133,515
10/23/2013 8.74 8.79 8.7 8.73 309,829
10/22/2013 8.79 8.82 8.68 8.72 258,617
10/21/2013 8.74 8.858 8.685 8.75 139,522
10/18/2013 8.75 8.81 8.69 8.73 199,866
10/17/2013 8.55 8.7 8.55 8.65 159,638
10/16/2013 8.63 8.74 8.53 8.58 123,435
10/15/2013 8.58 8.69 8.43 8.56 43,601
10/14/2013 8.48 8.641 8.48 8.6 72,361
10/11/2013 8.41 8.585 8.41 8.57 98,611
10/10/2013 8.3 8.59 8.3 8.45 102,030
10/09/2013 8.13 8.25 8.03 8.18 66,330
10/08/2013 8.363 8.48 8.11 8.12 83,274
10/07/2013 8.51 8.5952 8.43 8.43 82,757
10/04/2013 8.58 8.68 8.58 8.58 103,662
10/03/2013 8.72 8.72 8.57 8.6 67,614
10/02/2013 8.66 8.76 8.62 8.73 73,482
10/01/2013 8.51 8.78 8.51 8.75 90,930
09/30/2013 8.5 8.64 8.3 8.55 195,040
09/27/2013 8.54 8.75 8.36 8.69 118,027
09/26/2013 8.44 8.6 8.3001 8.59 88,484
09/25/2013 8.49 8.62 8.39 8.4 60,846
09/24/2013 8.56 8.7 8.36 8.5 102,129
09/23/2013 8.59 8.63 8.52 8.59 78,666
09/20/2013 8.62 8.74 8.47 8.6 184,649
09/19/2013 8.63 8.63 8.47 8.57 38,674
09/18/2013 8.5 8.7 8.401 8.65 80,656
09/17/2013 8.3 8.49 8.28 8.48 50,208
09/16/2013 8.21 8.34 8.09 8.32 87,734
09/13/2013 8.22 8.26 8.11 8.13 26,021
09/12/2013 8.35 8.38 8.08 8.17 289,088
09/11/2013 8.26 8.48 8.25 8.38 69,968
09/10/2013 8.2 8.35 8.2 8.29 56,022
09/09/2013 8.12 8.19 8.09 8.19 44,430
09/06/2013 8.2 8.2 8.05 8.16 54,260
09/05/2013 8.05 8.2 8.05 8.14 42,784
09/04/2013 7.95 8.07 7.95 8.06 62,570
09/03/2013 7.85 8.02 7.85 7.96 53,476
08/30/2013 7.91 7.94 7.6 7.72 112,127
08/29/2013 7.65 7.92 7.61 7.91 48,058
08/28/2013 7.58 7.72 7.55 7.65 75,927
08/27/2013 7.84 7.88 7.53 7.56 77,252
08/26/2013 7.93 8.03 7.76 7.93 47,200
08/23/2013 7.89 7.98 7.76 7.9 43,552
08/22/2013 7.66 7.95 7.62 7.9 43,927
08/21/2013 7.66 7.78 7.62 7.65 53,143
08/20/2013 7.64 7.74 7.63 7.71 56,145
08/19/2013 7.72 7.75 7.59 7.65 132,495
08/16/2013 7.78 7.88 7.71 7.75 161,901
08/15/2013 7.84 7.93 7.761 7.85 162,588
08/14/2013 7.87 7.94 7.86 7.91 28,247
08/13/2013 8 8 7.89 7.92 40,569
08/12/2013 7.9 7.98 7.85 7.98 39,191
08/09/2013 8.06 8.11 7.96 7.99 36,399
08/08/2013 8.06 8.11 7.951 8.09 31,288
08/07/2013 8.03 8.06 7.89 7.97 39,801
08/06/2013 8.25 8.26 8.01 8.06 42,167
08/05/2013 8.1 8.31 8.08 8.25 36,469
08/02/2013 8.16 8.2195 8.07 8.14 39,780
08/01/2013 8.09 8.26 8.08 8.2 70,949
07/31/2013 8.1 8.14 7.992 8.06 56,297
07/30/2013 8.19 8.34 7.99 8.05 159,512
07/29/2013 8.28 8.34 8.07 8.11 75,526
07/26/2013 8.51 8.57 8.27 8.31 86,639
07/25/2013 8.36 8.68 8.36 8.62 160,321
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?