OMN - OMNOVA Solutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 16, 2019 10.00 10.00 9.98 9.99 9.99 492,100
Jul 15, 2019 10.01 10.01 9.96 10.00 10.00 399,300
Jul 12, 2019 10.02 10.04 9.97 9.97 9.97 1,321,500
Jul 11, 2019 10.03 10.04 10.00 10.00 10.00 971,900
Jul 10, 2019 10.00 10.02 9.98 10.01 10.01 656,100
Jul 09, 2019 9.98 10.00 9.95 10.00 10.00 831,200
Jul 08, 2019 9.95 9.98 9.93 9.98 9.98 2,920,500
Jul 05, 2019 9.91 9.96 9.91 9.95 9.95 2,580,200
Jul 03, 2019 9.95 10.02 9.90 9.91 9.91 10,415,500
Jul 02, 2019 6.76 6.80 6.26 6.42 6.42 277,800
Jul 01, 2019 6.39 6.74 6.31 6.68 6.68 553,000
Jun 28, 2019 6.52 6.90 6.23 6.23 6.23 549,900
Jun 27, 2019 6.25 6.63 6.21 6.49 6.49 300,400
Jun 26, 2019 5.66 6.25 5.66 6.20 6.20 243,100
Jun 25, 2019 5.60 5.66 5.48 5.65 5.65 242,400
Jun 24, 2019 5.62 5.70 5.56 5.57 5.57 160,000
Jun 21, 2019 5.61 5.63 5.50 5.61 5.61 236,500
Jun 20, 2019 5.83 5.83 5.65 5.67 5.67 149,700
Jun 19, 2019 5.65 5.73 5.63 5.69 5.69 102,900
Jun 18, 2019 5.58 5.75 5.58 5.65 5.65 112,500
Jun 17, 2019 5.60 5.69 5.49 5.56 5.56 294,200
Jun 14, 2019 5.61 5.66 5.52 5.59 5.59 142,700
Jun 13, 2019 5.66 5.69 5.58 5.65 5.65 138,000
Jun 12, 2019 5.72 5.77 5.64 5.65 5.65 87,400
Jun 11, 2019 5.73 5.86 5.68 5.72 5.72 282,200
Jun 10, 2019 5.59 5.74 5.59 5.66 5.66 113,700
Jun 07, 2019 5.60 5.72 5.50 5.59 5.59 246,800
Jun 06, 2019 5.88 5.91 5.50 5.58 5.58 139,200
Jun 05, 2019 6.29 6.33 5.86 5.88 5.88 87,200
Jun 04, 2019 5.90 6.29 5.88 6.28 6.28 127,200
Jun 03, 2019 5.68 5.87 5.62 5.85 5.85 166,600
May 31, 2019 5.83 5.85 5.67 5.67 5.67 93,700
May 30, 2019 6.04 6.07 5.79 5.85 5.85 97,500
May 29, 2019 5.95 6.08 5.77 6.01 6.01 243,700
May 28, 2019 6.11 6.21 5.96 6.01 6.01 131,000
May 24, 2019 6.14 6.14 6.02 6.11 6.11 71,000
May 23, 2019 6.28 6.31 6.07 6.09 6.09 139,900
May 22, 2019 6.55 6.61 6.36 6.38 6.38 74,400
May 21, 2019 6.31 6.57 6.31 6.54 6.54 97,000
May 20, 2019 6.60 6.62 6.25 6.29 6.29 180,700
May 17, 2019 6.82 6.87 6.66 6.67 6.67 104,000
May 16, 2019 7.05 7.05 6.85 6.90 6.90 79,600
May 15, 2019 6.90 7.11 6.90 7.01 7.01 127,400
May 14, 2019 7.05 7.06 6.86 6.95 6.95 104,300
May 13, 2019 7.23 7.24 7.04 7.05 7.05 98,600
May 10, 2019 7.23 7.42 7.06 7.40 7.40 296,000
May 09, 2019 7.12 7.29 7.07 7.25 7.25 73,200
May 08, 2019 7.42 7.44 7.25 7.26 7.26 204,200
May 07, 2019 7.44 7.48 7.33 7.42 7.42 112,700
May 06, 2019 7.45 7.62 7.39 7.56 7.56 90,200
May 03, 2019 7.22 7.60 7.22 7.59 7.59 78,000
May 02, 2019 7.27 7.28 7.10 7.22 7.22 356,000
May 01, 2019 7.40 7.46 7.22 7.27 7.27 131,400
Apr 30, 2019 7.52 7.57 7.36 7.40 7.40 239,600
Apr 29, 2019 7.43 7.57 7.38 7.53 7.53 106,100
Apr 26, 2019 7.13 7.41 7.02 7.38 7.38 91,500
Apr 25, 2019 7.23 7.33 7.09 7.11 7.11 158,600
Apr 24, 2019 7.47 7.48 7.30 7.30 7.30 144,600
Apr 23, 2019 7.49 7.61 7.41 7.50 7.50 106,700
Apr 22, 2019 7.55 7.56 7.39 7.42 7.42 70,500
Apr 18, 2019 7.62 7.73 7.50 7.56 7.56 89,500
Apr 17, 2019 7.50 7.73 7.48 7.68 7.68 131,500
Apr 16, 2019 7.48 7.63 7.42 7.45 7.45 129,800
Apr 15, 2019 7.43 7.54 7.37 7.46 7.46 106,300
Apr 12, 2019 7.49 7.55 7.36 7.44 7.44 113,600
Apr 11, 2019 7.49 7.50 7.37 7.41 7.41 62,400
Apr 10, 2019 7.40 7.52 7.32 7.50 7.50 131,600
Apr 09, 2019 7.59 7.59 7.39 7.40 7.40 275,800
Apr 08, 2019 7.59 7.65 7.50 7.61 7.61 75,600
Apr 05, 2019 7.44 7.64 7.43 7.60 7.60 220,000
Apr 04, 2019 7.45 7.67 7.37 7.44 7.44 249,400
Apr 03, 2019 7.48 7.53 7.13 7.45 7.45 332,400
Apr 02, 2019 7.22 7.47 7.22 7.42 7.42 174,700
Apr 01, 2019 7.05 7.40 6.96 7.25 7.25 293,600
Mar 29, 2019 7.31 7.33 6.76 7.02 7.02 855,400
Mar 28, 2019 7.17 7.60 7.17 7.26 7.26 426,900
Mar 27, 2019 6.64 7.29 6.32 7.18 7.18 374,700
Mar 26, 2019 7.28 7.38 7.20 7.35 7.35 101,300
Mar 25, 2019 7.49 7.58 7.18 7.27 7.27 151,400
Mar 22, 2019 7.72 7.79 7.50 7.52 7.52 203,800
Mar 21, 2019 7.61 7.91 7.61 7.78 7.78 141,800
Mar 20, 2019 7.60 7.74 7.50 7.62 7.62 124,800
Mar 19, 2019 7.62 7.69 7.55 7.60 7.60 103,400
Mar 18, 2019 7.66 7.66 7.46 7.60 7.60 86,100
Mar 15, 2019 7.60 7.72 7.44 7.50 7.50 336,000
Mar 14, 2019 7.76 7.80 7.55 7.56 7.56 99,100
Mar 13, 2019 8.03 8.04 7.78 7.78 7.78 70,800
Mar 12, 2019 8.11 8.13 7.90 7.99 7.99 80,600
Mar 11, 2019 7.93 8.15 7.88 8.09 8.09 148,400
Mar 08, 2019 8.15 8.15 7.83 7.91 7.91 128,000
Mar 07, 2019 8.31 8.34 8.09 8.19 8.19 98,600
Mar 06, 2019 8.48 8.50 8.24 8.30 8.30 152,000
Mar 05, 2019 8.39 8.52 8.39 8.46 8.46 107,700
Mar 04, 2019 8.29 8.43 8.26 8.40 8.40 257,700
Mar 01, 2019 8.22 8.40 8.21 8.31 8.31 255,600
Feb 28, 2019 8.15 8.22 8.12 8.15 8.15 125,200
Feb 27, 2019 8.15 8.27 8.12 8.17 8.17 152,600
Feb 26, 2019 8.31 8.42 8.13 8.15 8.15 222,300
Feb 25, 2019 8.39 8.53 8.37 8.38 8.38 92,800
Feb 22, 2019 8.38 8.46 8.26 8.36 8.36 163,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...