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 |
| Mar 10, 2020 | $10.03 | $10.09 | $10.02 | $10.04 | 717 176 |
| Mar 09, 2020 | $10.08 | $10.08 | $9.97 | $10.03 | 634 249 |
| Mar 06, 2020 | $10.11 | $10.11 | $10.08 | $10.10 | 352 848 |
| Mar 05, 2020 | $10.12 | $10.12 | $10.10 | $10.12 | 408 496 |
| Mar 04, 2020 | $10.12 | $10.12 | $10.11 | $10.12 | 321 187 |
| Mar 03, 2020 | $10.12 | $10.12 | $10.10 | $10.12 | 397 434 |
| Mar 02, 2020 | $10.12 | $10.12 | $10.11 | $10.12 | 296 944 |
| Feb 28, 2020 | $10.08 | $10.13 | $10.08 | $10.11 | 2 170 971 |
| Feb 27, 2020 | $10.11 | $10.12 | $10.09 | $10.09 | 272 418 |
| Feb 26, 2020 | $10.12 | $10.13 | $10.11 | $10.12 | 186 893 |
| Feb 25, 2020 | $10.13 | $10.14 | $10.12 | $10.12 | 2 452 932 |
| Feb 24, 2020 | $10.12 | $10.14 | $10.12 | $10.14 | 268 914 |
| Feb 21, 2020 | $10.15 | $10.15 | $10.14 | $10.15 | 83 538 |
| Feb 20, 2020 | $10.15 | $10.15 | $10.14 | $10.14 | 71 080 |
| Feb 19, 2020 | $10.14 | $10.15 | $10.14 | $10.14 | 76 550 |
| Feb 18, 2020 | $10.13 | $10.14 | $10.13 | $10.14 | 89 321 |
| Feb 14, 2020 | $10.14 | $10.15 | $10.13 | $10.13 | 183 747 |
| Feb 13, 2020 | $10.14 | $10.14 | $10.13 | $10.14 | 194 795 |
| Feb 12, 2020 | $10.13 | $10.14 | $10.12 | $10.14 | 448 608 |
| Feb 11, 2020 | $10.14 | $10.15 | $10.13 | $10.13 | 201 430 |
| Feb 10, 2020 | $10.12 | $10.14 | $10.12 | $10.14 | 152 079 |
| Feb 07, 2020 | $10.12 | $10.13 | $10.11 | $10.12 | 259 315 |
| Feb 06, 2020 | $10.13 | $10.13 | $10.11 | $10.11 | 176 133 |
| Feb 05, 2020 | $10.13 | $10.13 | $10.12 | $10.12 | 261 220 |
| Feb 04, 2020 | $10.13 | $10.13 | $10.12 | $10.13 | 95 462 |
