NYSE:OMN
Delisted
OMNOVA Solutions Inc Stock Price (Quote)
$10.14
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.14 | $10.14 | Friday, 4th Sep 2020 OMN stock ended at $10.14. During the day the stock fluctuated 0% from a day low at $10.14 to a day high of $10.14. |
| 90 days | $10.14 | $10.14 | |
| 52 weeks | $7.88 | $10.15 |
| Date | Open | High | Low | Close | Volume |
| Oct 15, 2019 | $10.11 | $10.11 | $10.10 | $10.10 | 181 926 |
| Oct 14, 2019 | $10.11 | $10.11 | $10.09 | $10.11 | 221 677 |
| Oct 11, 2019 | $10.12 | $10.12 | $10.09 | $10.10 | 290 338 |
| Oct 10, 2019 | $10.09 | $10.13 | $10.08 | $10.09 | 1 570 019 |
| Oct 09, 2019 | $10.09 | $10.09 | $10.07 | $10.08 | 288 291 |
| Oct 08, 2019 | $10.09 | $10.09 | $10.07 | $10.09 | 357 523 |
| Oct 07, 2019 | $10.09 | $10.09 | $10.07 | $10.08 | 319 418 |
| Oct 04, 2019 | $10.09 | $10.10 | $10.07 | $10.09 | 186 554 |
| Oct 03, 2019 | $10.08 | $10.10 | $10.08 | $10.09 | 200 996 |
| Oct 02, 2019 | $10.07 | $10.09 | $10.07 | $10.08 | 138 078 |
| Oct 01, 2019 | $10.08 | $10.09 | $10.07 | $10.07 | 170 094 |
| Sep 30, 2019 | $10.07 | $10.08 | $10.07 | $10.07 | 196 960 |
| Sep 27, 2019 | $10.08 | $10.08 | $10.06 | $10.07 | 138 173 |
| Sep 26, 2019 | $10.07 | $10.08 | $10.06 | $10.06 | 175 813 |
| Sep 25, 2019 | $10.07 | $10.08 | $10.06 | $10.07 | 321 233 |
| Sep 24, 2019 | $10.07 | $10.08 | $10.05 | $10.05 | 187 094 |
| Sep 23, 2019 | $10.08 | $10.08 | $10.07 | $10.07 | 241 790 |
| Sep 20, 2019 | $10.09 | $10.10 | $10.07 | $10.08 | 254 919 |
| Sep 19, 2019 | $10.07 | $10.08 | $10.05 | $10.06 | 397 267 |
| Sep 18, 2019 | $10.08 | $10.09 | $10.06 | $10.06 | 424 182 |
| Sep 17, 2019 | $10.08 | $10.09 | $10.07 | $10.08 | 203 493 |
| Sep 16, 2019 | $10.08 | $10.09 | $10.07 | $10.09 | 164 803 |
| Sep 13, 2019 | $10.08 | $10.09 | $10.06 | $10.08 | 314 070 |
| Sep 12, 2019 | $10.07 | $10.09 | $10.07 | $10.08 | 226 802 |
| Sep 11, 2019 | $10.09 | $10.09 | $10.06 | $10.07 | 315 790 |
