OMN - OMNOVA Solutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 10.08 10.09 10.06 10.08 10.08 314,100
Sep 12, 2019 10.07 10.09 10.07 10.08 10.08 226,800
Sep 11, 2019 10.09 10.09 10.06 10.07 10.07 315,800
Sep 10, 2019 10.08 10.09 10.08 10.09 10.09 286,200
Sep 09, 2019 10.08 10.09 10.07 10.08 10.08 240,300
Sep 06, 2019 10.07 10.08 10.06 10.07 10.07 254,900
Sep 05, 2019 10.08 10.09 10.06 10.06 10.06 238,200
Sep 04, 2019 10.07 10.08 10.06 10.06 10.06 167,500
Sep 03, 2019 10.06 10.07 10.05 10.06 10.06 292,400
Aug 30, 2019 10.06 10.06 10.05 10.05 10.05 408,400
Aug 29, 2019 10.06 10.06 10.05 10.05 10.05 290,600
Aug 28, 2019 10.05 10.06 10.05 10.06 10.06 623,000
Aug 27, 2019 10.06 10.06 10.05 10.05 10.05 567,600
Aug 26, 2019 10.07 10.07 10.04 10.06 10.06 672,500
Aug 23, 2019 10.06 10.07 10.06 10.06 10.06 202,800
Aug 22, 2019 10.07 10.07 10.06 10.06 10.06 123,400
Aug 21, 2019 10.07 10.08 10.06 10.07 10.07 161,200
Aug 20, 2019 10.07 10.07 10.05 10.05 10.05 254,200
Aug 19, 2019 10.06 10.07 10.03 10.05 10.05 181,700
Aug 16, 2019 10.05 10.07 10.04 10.07 10.07 278,000
Aug 15, 2019 10.03 10.04 10.03 10.04 10.04 266,700
Aug 14, 2019 10.03 10.04 10.03 10.03 10.03 302,800
Aug 13, 2019 10.03 10.04 10.03 10.03 10.03 322,200
Aug 12, 2019 10.03 10.04 10.03 10.03 10.03 242,400
Aug 09, 2019 10.03 10.04 10.03 10.03 10.03 454,800
Aug 08, 2019 10.01 10.04 10.01 10.03 10.03 332,000
Aug 07, 2019 9.99 10.02 9.99 10.00 10.00 1,468,900
Aug 06, 2019 9.99 10.00 9.98 9.99 9.99 437,100
Aug 05, 2019 9.94 10.00 9.94 9.99 9.99 1,196,900
Aug 02, 2019 9.94 9.97 9.94 9.95 9.95 1,113,100
Aug 01, 2019 9.96 9.96 9.93 9.95 9.95 1,086,700
Jul 31, 2019 9.96 9.98 9.95 9.95 9.95 2,069,200
Jul 30, 2019 9.95 9.97 9.95 9.95 9.95 1,255,300
Jul 29, 2019 9.97 9.98 9.94 9.95 9.95 1,768,000
Jul 26, 2019 9.96 9.98 9.95 9.95 9.95 935,400
Jul 25, 2019 9.99 9.99 9.95 9.95 9.95 1,424,700
Jul 24, 2019 9.96 9.99 9.96 9.98 9.98 523,000
Jul 23, 2019 9.97 9.98 9.96 9.96 9.96 529,500
Jul 22, 2019 9.99 10.00 9.96 9.97 9.97 1,418,000
Jul 19, 2019 9.99 10.00 9.99 10.00 10.00 285,300
Jul 18, 2019 9.99 9.99 9.97 9.98 9.98 417,300
Jul 17, 2019 9.98 9.99 9.98 9.99 9.99 550,900
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...