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 |
| Feb 11, 2016 | $5.25 | $5.39 | $5.21 | $5.27 | 112 300 |
| Feb 10, 2016 | $5.42 | $5.58 | $5.33 | $5.37 | 72 500 |
| Feb 09, 2016 | $5.12 | $5.48 | $5.12 | $5.39 | 246 400 |
| Feb 08, 2016 | $5.08 | $5.25 | $5.00 | $5.19 | 118 500 |
| Feb 05, 2016 | $5.36 | $5.44 | $5.17 | $5.18 | 157 600 |
| Feb 04, 2016 | $5.18 | $5.39 | $5.18 | $5.39 | 148 600 |
| Feb 03, 2016 | $5.22 | $5.30 | $4.97 | $5.20 | 182 300 |
| Feb 02, 2016 | $5.15 | $5.20 | $5.11 | $5.16 | 179 900 |
| Feb 01, 2016 | $5.14 | $5.29 | $5.12 | $5.25 | 88 900 |
| Jan 29, 2016 | $4.89 | $5.25 | $4.89 | $5.25 | 145 700 |
| Jan 28, 2016 | $4.80 | $4.95 | $4.80 | $4.89 | 156 100 |
| Jan 27, 2016 | $4.90 | $4.98 | $4.76 | $4.76 | 216 100 |
| Jan 26, 2016 | $4.89 | $5.06 | $4.88 | $4.94 | 77 900 |
| Jan 25, 2016 | $5.07 | $5.20 | $4.81 | $4.85 | 151 400 |
| Jan 22, 2016 | $5.12 | $5.22 | $4.98 | $5.10 | 130 100 |
| Jan 21, 2016 | $4.95 | $5.07 | $4.77 | $4.87 | 218 600 |
| Jan 20, 2016 | $4.59 | $4.88 | $4.37 | $4.83 | 147 700 |
| Jan 19, 2016 | $5.03 | $5.14 | $4.55 | $4.69 | 141 500 |
| Jan 15, 2016 | $5.05 | $5.13 | $4.83 | $4.89 | 128 100 |
| Jan 14, 2016 | $5.17 | $5.34 | $5.15 | $5.18 | 91 300 |
| Jan 13, 2016 | $5.45 | $5.51 | $5.11 | $5.16 | 84 400 |
| Jan 12, 2016 | $5.48 | $5.51 | $5.28 | $5.45 | 101 000 |
| Jan 11, 2016 | $5.47 | $5.49 | $5.36 | $5.41 | 66 500 |
| Jan 08, 2016 | $5.58 | $5.65 | $5.41 | $5.45 | 98 200 |
| Jan 07, 2016 | $5.74 | $5.80 | $5.61 | $5.65 | 92 200 |
