OMNOVA Solutions Inc. Common Stock Historical Stock Prices

OMN 
$6.69
*  
0.06
0.9%
Get OMN Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 6.65 6.79 6.64 6.69 82,929
05/20/2016 6.59 6.65 6.53 6.63 192,104
05/19/2016 6.52 6.61 6.44 6.55 154,857
05/18/2016 6.78 6.79 6.42 6.6 212,104
05/17/2016 6.8 6.91 6.68 6.83 325,094
05/16/2016 6.72 6.88 6.72 6.8 144,515
05/13/2016 6.71 6.85 6.69 6.77 150,288
05/12/2016 6.97 7.05 6.73 6.75 90,804
05/11/2016 6.85 7.025 6.8 6.94 159,888
05/10/2016 6.8 6.94 6.74 6.85 222,971
05/09/2016 6.76 6.8 6.627 6.75 306,597
05/06/2016 6.8 6.95 6.75 6.8 167,832
05/05/2016 6.96 7.1 6.8 6.83 154,429
05/04/2016 6.95 7.0999 6.89 6.94 181,668
05/03/2016 6.85 7.07 6.82 6.99 239,331
05/02/2016 7.15 7.165 6.86 6.99 407,719
04/29/2016 7.28 7.31 7.08 7.15 167,196
04/28/2016 7.3 7.5 7.26 7.26 218,290
04/27/2016 7.32 7.43 7.28 7.37 210,873
04/26/2016 7.18 7.47 7.17 7.25 650,968
04/25/2016 6.94 7.1499 6.94 7.1 236,733
04/22/2016 6.87 7.02 6.82 6.88 216,682
04/21/2016 7.07 7.1499 6.76 6.89 117,869
04/20/2016 6.99 7.15 6.93 7.02 125,656
04/19/2016 6.98 7.04 6.9215 7 95,709
04/18/2016 6.76 7.02 6.7 6.9 196,320
04/15/2016 6.74 6.82 6.5 6.76 113,265
04/14/2016 6.75 6.85 6.69 6.75 116,281
04/13/2016 6.54 6.75 6.48 6.65 240,507
04/12/2016 6.26 6.58 6.2224 6.45 177,776
04/11/2016 6.16 6.3 6.11 6.18 229,515
04/08/2016 5.8 6.3 5.8 6.02 235,492
04/07/2016 5.66 5.87 5.565 5.77 127,310
04/06/2016 5.87 6.55 5.67 5.7 614,337
04/05/2016 5.42 5.47 5.31 5.39 91,520
04/04/2016 5.54 5.56 5.39 5.43 93,129
04/01/2016 5.5 5.55 5.44 5.53 55,774
03/31/2016 5.53 5.62 5.48 5.56 143,150
03/30/2016 5.48 5.69 5.48 5.55 110,611
03/29/2016 5.26 5.49 5.23 5.47 107,323
03/28/2016 5.22 5.41 5.14 5.29 90,245
03/24/2016 5.31 5.35 5.19 5.22 81,110
03/23/2016 5.45 5.45 5.32 5.38 81,074
03/22/2016 5.48 5.64 5.39 5.48 45,426
03/21/2016 5.72 5.725 5.49 5.49 117,627
03/18/2016 5.77 5.83 5.66 5.72 296,426
03/17/2016 5.55 5.73 5.55 5.66 156,458
03/16/2016 5.44 5.67 5.44 5.58 85,577
03/15/2016 5.66 5.69 5.41 5.42 91,198
03/14/2016 5.86 5.93 5.69 5.76 69,779
03/11/2016 5.95 5.96 5.82 5.93 95,546
03/10/2016 5.86 5.9 5.71 5.88 158,375
03/09/2016 5.86 5.9 5.8 5.83 59,113
03/08/2016 5.93 5.93 5.77 5.85 95,645
03/07/2016 5.65 5.99 5.63 5.98 162,217
03/04/2016 5.63 5.85 5.62 5.7 170,464
03/03/2016 5.27 5.74 5.23 5.65 269,980
03/02/2016 5.25 5.31 5.2 5.26 346,621
03/01/2016 5.29 5.345 5.23 5.28 207,369
02/29/2016 5.2 5.37 5.19 5.24 202,349
02/26/2016 5.2 5.23 5.12 5.2 160,744
02/25/2016 5.26 5.26 5.07 5.14 154,740
02/24/2016 5.06 5.33 5.01 5.24 109,277
02/23/2016 5.15 5.27 5.1 5.13 119,136
02/22/2016 5.3 5.36 5.19 5.23 107,917
02/19/2016 5.34 5.38 5.22 5.26 95,874
02/18/2016 5.26 5.4 5.24 5.35 167,586
02/17/2016 5.26 5.37 5.2 5.26 187,724
02/16/2016 5.01 5.24 4.94 5.21 179,497
02/12/2016 5.28 5.318 4.88 4.95 196,549
02/11/2016 5.25 5.39 5.21 5.27 112,255
02/10/2016 5.42 5.58 5.33 5.37 72,530
02/09/2016 5.12 5.48 5.12 5.39 248,490
02/08/2016 5.08 5.25 5 5.19 119,596
02/05/2016 5.36 5.435 5.17 5.18 161,476
02/04/2016 5.18 5.39 5.18 5.39 148,873
02/03/2016 5.22 5.3 4.97 5.2 182,260
02/02/2016 5.15 5.2 5.11 5.16 181,573
02/01/2016 5.14 5.29 5.12 5.25 90,205
01/29/2016 4.89 5.25 4.89 5.25 161,639
01/28/2016 4.8 4.95 4.8 4.89 156,108
01/27/2016 4.9 4.98 4.76 4.76 217,304
01/26/2016 4.89 5.06 4.88 4.94 78,029
01/25/2016 5.07 5.2 4.81 4.85 151,357
01/22/2016 5.12 5.22 4.98 5.1 134,613
01/21/2016 4.95 5.07 4.77 4.87 218,574
01/20/2016 4.59 4.875 4.37 4.83 147,849
01/19/2016 5.03 5.14 4.55 4.69 141,473
01/15/2016 5.05 5.13 4.8303 4.89 129,576
01/14/2016 5.17 5.34 5.15 5.18 91,268
01/13/2016 5.45 5.51 5.11 5.16 87,045
01/12/2016 5.48 5.51 5.28 5.45 101,022
01/11/2016 5.47 5.49 5.36 5.41 66,537
01/08/2016 5.58 5.65 5.41 5.45 100,449
01/07/2016 5.74 5.8 5.605 5.65 97,532
01/06/2016 5.77 5.97 5.75 5.86 85,373
01/05/2016 5.81 5.89 5.73 5.87 91,139
01/04/2016 6 6.01 5.66 5.8 147,357
12/31/2015 6.14 6.28 6.1 6.13 117,359
12/30/2015 6.2 6.3 6.16 6.19 67,865
12/29/2015 6.12 6.2 6.11 6.19 29,869
12/28/2015 5.98 6.12 5.88 6.08 98,872
12/24/2015 6.13 6.15 6.01 6.03 31,319
12/23/2015 6.1 6.17 6.06 6.1 90,383
12/22/2015 6.04 6.1 5.86 6.09 80,953
12/21/2015 6.01 6.1 5.95 6.02 63,459
12/18/2015 6.1 6.2 5.94 5.99 161,581
12/17/2015 6.35 6.48 6.13 6.14 62,587
12/16/2015 6.3 6.44 6.24 6.35 92,762
12/15/2015 6.08 6.25 6.05 6.23 70,951
12/14/2015 6.2 6.22 5.98 6.04 154,994
12/11/2015 6.06 6.24 6.06 6.21 135,729
12/10/2015 6.38 6.43 6.21 6.23 66,550
12/09/2015 6.48 6.6 6.31 6.39 102,654
12/08/2015 6.77 6.85 6.46 6.47 69,289
12/07/2015 7.16 7.23 6.84 6.86 94,357
12/04/2015 7.12 7.25 7.1 7.22 60,577
12/03/2015 7.24 7.4 7.09 7.14 87,126
12/02/2015 7.4 7.42 7.24 7.25 127,886
12/01/2015 7.53 7.54 7.32 7.43 81,701
11/30/2015 7.43 7.54 7.39 7.52 120,435
11/27/2015 7.37 7.53 7.36 7.5 30,552
11/25/2015 7.47 7.55 7.42 7.49 72,815
11/24/2015 7.44 7.5 7.29 7.48 103,482
11/23/2015 7.06 7.5 7.06 7.46 84,102
11/20/2015 7.05 7.2 6.97 7.16 156,563
11/19/2015 7 7.04 6.98 7 70,363
11/18/2015 6.94 7.05 6.86 7.02 189,635
11/17/2015 6.99 7.1 6.84 6.93 133,794
11/16/2015 6.91 7.01 6.86 6.96 78,802
11/13/2015 6.71 7 6.67 6.94 74,752
11/12/2015 6.86 6.92 6.76 6.78 50,375
11/11/2015 6.97 6.99 6.85 6.94 37,488
11/10/2015 7.01 7.01 6.84 6.96 40,882
11/09/2015 7.17 7.19 6.93 6.98 43,258
11/06/2015 6.9 7.19 6.82 7.18 62,945
11/05/2015 7.07 7.08 6.91 6.99 104,118
11/04/2015 7.18 7.25 7.02 7.06 79,255
11/03/2015 7.14 7.25 7.14 7.19 83,992
11/02/2015 7.12 7.25 7.12 7.19 126,066
10/30/2015 7.19 7.26 7.15 7.18 110,788
10/29/2015 7.25 7.4 7.19 7.2 124,826
10/28/2015 7.05 7.5 7.03 7.37 188,023
10/27/2015 7.16 7.2 6.96 7.01 112,726
10/26/2015 7.33 7.37 7.16 7.18 107,639
10/23/2015 7.3 7.33 7.2 7.31 161,452
10/22/2015 7.17 7.28 7.09 7.21 127,848
10/21/2015 7.2 7.24 7.09 7.12 85,084
10/20/2015 7.17 7.28 7.1 7.15 102,082
10/19/2015 7.13 7.28 7 7.18 107,582
10/16/2015 7.15 7.241 7.04 7.21 106,640
10/15/2015 6.83 7.1 6.82 7.1 167,852
10/14/2015 6.65 6.94 6.65 6.84 117,974
10/13/2015 6.59 6.73 6.59 6.65 88,666
10/12/2015 6.59 6.72 6.5 6.66 89,867
10/09/2015 6.64 6.69 6.55 6.6 119,029
10/08/2015 6.7 6.9 6.59 6.59 196,652
10/07/2015 6.38 6.71 6.38 6.7 196,365
10/06/2015 6.28 6.49 6.25 6.32 125,650
10/05/2015 6.05 6.37 5.97 6.26 171,866
10/02/2015 5.68 6.009 5.604 6 156,569
10/01/2015 5.66 5.83 5.62 5.71 167,106
09/30/2015 5.42 5.57 5.36 5.54 231,104
09/29/2015 5.1 5.37 5.05 5.35 212,910
09/28/2015 5.37 5.37 5 5.03 179,928
09/25/2015 5.71 5.72 5.27 5.36 218,533
09/24/2015 5.6 5.85 5.51 5.7 217,453
09/23/2015 6.06 6.06 5.66 5.7 99,863
09/22/2015 6.05 6.1 5.97 6.04 58,163
09/21/2015 6.08 6.2 6.02 6.1 51,715
09/18/2015 5.86 6.05 5.84 5.98 131,570
09/17/2015 5.95 6.08 5.92 5.97 76,764
09/16/2015 5.77 5.99 5.77 5.94 74,891
09/15/2015 5.64 5.94 5.64 5.74 150,978
09/14/2015 5.69 5.81 5.621 5.63 83,807
09/11/2015 5.78 5.87 5.68 5.72 120,783
09/10/2015 6 6 5.84 5.88 45,720
09/09/2015 6.14 6.16 5.95 5.97 82,840
09/08/2015 5.98 6.2 5.92 6.07 139,337
09/04/2015 6.03 6.08 5.95 5.95 47,452
09/03/2015 6.11 6.18 6.03 6.06 58,044
09/02/2015 6.11 6.13 6 6.05 71,031
09/01/2015 6.15 6.22 6.02 6.02 349,941
08/31/2015 6.15 6.35 6.15 6.29 57,699
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
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
*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?