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 03, 2020 | $10.12 | $10.13 | $10.11 | $10.13 | 162 746 |
| Jan 31, 2020 | $10.10 | $10.12 | $10.10 | $10.11 | 166 602 |
| Jan 30, 2020 | $10.10 | $10.12 | $10.10 | $10.11 | 183 183 |
| Jan 29, 2020 | $10.11 | $10.12 | $10.10 | $10.11 | 116 192 |
| Jan 28, 2020 | $10.10 | $10.12 | $10.10 | $10.11 | 77 832 |
| Jan 27, 2020 | $10.10 | $10.12 | $10.10 | $10.10 | 184 708 |
| Jan 24, 2020 | $10.11 | $10.12 | $10.11 | $10.11 | 109 823 |
| Jan 23, 2020 | $10.11 | $10.12 | $10.10 | $10.11 | 361 825 |
| Jan 22, 2020 | $10.11 | $10.12 | $10.11 | $10.11 | 69 546 |
| Jan 21, 2020 | $10.12 | $10.13 | $10.11 | $10.11 | 74 167 |
| Jan 17, 2020 | $10.13 | $10.13 | $10.12 | $10.12 | 491 561 |
| Jan 16, 2020 | $10.13 | $10.13 | $10.12 | $10.12 | 408 375 |
| Jan 15, 2020 | $10.12 | $10.13 | $10.12 | $10.12 | 629 017 |
| Jan 14, 2020 | $10.12 | $10.12 | $10.11 | $10.11 | 106 804 |
| Jan 13, 2020 | $10.12 | $10.13 | $10.11 | $10.12 | 140 972 |
| Jan 10, 2020 | $10.12 | $10.12 | $10.11 | $10.12 | 97 976 |
| Jan 09, 2020 | $10.12 | $10.12 | $10.11 | $10.11 | 87 627 |
| Jan 08, 2020 | $10.11 | $10.13 | $10.11 | $10.12 | 109 744 |
| Jan 07, 2020 | $10.12 | $10.14 | $10.11 | $10.11 | 462 281 |
| Jan 06, 2020 | $10.11 | $10.14 | $10.11 | $10.14 | 320 716 |
| Jan 03, 2020 | $10.11 | $10.12 | $10.11 | $10.12 | 131 024 |
| Jan 02, 2020 | $10.13 | $10.13 | $10.11 | $10.11 | 128 053 |
| Dec 31, 2019 | $10.11 | $10.12 | $10.11 | $10.11 | 89 837 |
| Dec 30, 2019 | $10.12 | $10.12 | $10.11 | $10.11 | 101 476 |
| Dec 27, 2019 | $10.11 | $10.12 | $10.11 | $10.11 | 94 947 |
