OMNOVA Solutions Inc. Historical Stock Prices

OMN 
$6.06
*  
0.23
3.66%
Get OMN Alerts
*Delayed - data as of Sep. 1, 2015 10:53 ET  -  Find a broker to begin trading OMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    OMN Real Time
 
 
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 31-AUG-2014 TO 31-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.
10:53  6.18  6.22  6.06  6.06 11,399
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
05/19/2015 7.65 7.79 7.561 7.76 80,579
05/18/2015 7.56 7.83 7.56 7.7 53,709
05/15/2015 7.62 7.72 7.52 7.62 52,730
05/14/2015 7.5 7.68 7.4 7.65 41,183
05/13/2015 7.46 7.55 7.36 7.47 33,109
05/12/2015 7.68 7.68 7.3 7.44 62,798
05/11/2015 7.58 7.81 7.54 7.68 64,630
05/08/2015 7.64 7.68 7.48 7.51 74,015
05/07/2015 7.44 7.65 7.41 7.51 66,843
05/06/2015 7.55 7.6657 7.38 7.46 107,966
05/05/2015 7.89 7.94 7.51 7.53 120,730
05/04/2015 7.84 8.115 7.84 7.94 77,122
05/01/2015 8.12 8.2 7.8 7.85 82,616
04/30/2015 8.19 8.23 7.96 7.99 108,917
04/29/2015 8.39 8.49 8.26 8.31 51,563
04/28/2015 8.19 8.44 8.14 8.41 88,191
04/27/2015 8.37 8.46 8.01 8.17 81,842
04/24/2015 8.38 8.43 8.29 8.37 103,967
04/23/2015 8.06 8.36 8.0593 8.33 80,119
04/22/2015 8.01 8.16 7.91 8.05 45,386
04/21/2015 7.96 8.06 7.81 8.02 50,683
04/20/2015 7.77 8.07 7.73 7.96 62,021
04/17/2015 7.99 7.99 7.73 7.73 98,931
04/16/2015 8.1 8.14 8.04 8.05 25,261
04/15/2015 8.06 8.17 8 8.11 66,915
04/14/2015 7.81 8.02 7.81 8.01 55,106
04/13/2015 8 8 7.82 7.84 98,297
04/10/2015 8.11 8.11 7.93 7.99 43,115
04/09/2015 8.14 8.166 7.92 8.03 55,451
04/08/2015 8.31 8.58 8.05 8.09 135,787
04/07/2015 8.47 8.59 8.41 8.41 66,625
04/06/2015 8.5 8.55 8.48 8.49 62,871
04/02/2015 8.5 8.6 8.46 8.5 74,221
04/01/2015 8.5 8.585 8.46 8.54 85,306
03/31/2015 8.42 8.59 8.35 8.53 71,335
03/30/2015 8.32 8.56 8.21 8.52 181,593
03/27/2015 8.13 8.26 8.09 8.25 146,380
03/26/2015 8.2 8.31 8.09 8.16 87,920
03/25/2015 8.44 8.62 8.16 8.24 125,344
03/24/2015 8.41 8.49 8.26 8.42 95,178
03/23/2015 8.46 8.58 8.31 8.4 132,905
03/20/2015 8.23 8.54 8.175 8.5 247,723
03/19/2015 8.18 8.24 8.11 8.16 76,223
03/18/2015 8 8.22 7.91 8.18 79,531
03/17/2015 7.96 8.12 7.72 8.07 128,248
03/16/2015 8.03 8.1 7.89 8.04 87,700
03/13/2015 7.94 8.01 7.84 7.96 50,354
03/12/2015 7.75 8 7.71 7.94 92,124
03/11/2015 7.59 7.73 7.52 7.66 114,641
03/10/2015 7.72 7.92 7.55 7.61 137,618
03/09/2015 7.99 8.04 7.87 7.91 50,129
03/06/2015 7.88 8.11 7.82 7.92 107,590
03/05/2015 8.08 8.11 7.791 7.88 87,130
03/04/2015 8.06 8.14 7.99 8.09 107,429
03/03/2015 8.07 8.16 7.97 8.11 72,959
03/02/2015 7.97 8.15 7.882 8.12 99,856
02/27/2015 8.12 8.23 7.81 7.97 133,133
02/26/2015 8.14 8.23 8.1 8.16 74,778
02/25/2015 8.03 8.24 8.03 8.15 56,858
02/24/2015 8.04 8.22 7.99 8.02 61,640
02/23/2015 7.95 8.12 7.85 8.05 76,064
02/20/2015 7.95 8.07 7.75 8 88,199
02/19/2015 7.89 7.99 7.8 7.96 101,490
02/18/2015 7.85 8.02 7.81 7.94 53,874
02/17/2015 8.08 8.08 7.75 7.89 94,322
02/13/2015 8 8.19 7.94 8.07 80,165
02/12/2015 7.88 8.04 7.84 7.98 84,405
02/11/2015 7.74 7.88 7.61 7.79 87,804
02/10/2015 7.93 7.93 7.59 7.81 99,388
02/09/2015 8.03 8.15 7.82 7.84 108,143
02/06/2015 7.92 8.06 7.79 8.02 154,443
02/05/2015 7.37 7.93 7.37 7.9 181,220
02/04/2015 7.27 7.39 7.15 7.35 104,161
02/03/2015 7.08 7.34 7.03 7.31 177,822
02/02/2015 6.92 7.04 6.84 7.01 106,238
01/30/2015 7.07 7.136 6.85 6.86 102,872
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
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
09/16/2014 7.62 7.68 7.54 7.6 37,066
09/15/2014 7.79 7.79 7.6099 7.67 74,155
09/12/2014 8.04 8.05 7.79 7.81 87,563
09/11/2014 7.94 8.11 7.9 8.02 26,885
09/10/2014 7.8 8.04 7.8 8 46,875
09/09/2014 8.2 8.2 7.8 7.8 66,473
09/08/2014 8.14 8.26 8.11 8.23 41,678
09/05/2014 8.19 8.21 8.13 8.17 30,718
09/04/2014 8.32 8.39 8.17 8.22 49,143
09/03/2014 8.44 8.44 8.24 8.27 50,525
09/02/2014 8.43 8.52 8.35 8.38 74,098
*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?