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 |
| Dec 26, 2019 | $10.11 | $10.12 | $10.11 | $10.11 | 40 245 |
| Dec 24, 2019 | $10.11 | $10.12 | $10.11 | $10.11 | 52 014 |
| Dec 23, 2019 | $10.11 | $10.12 | $10.11 | $10.11 | 473 382 |
| Dec 20, 2019 | $10.12 | $10.12 | $10.11 | $10.11 | 268 348 |
| Dec 19, 2019 | $10.11 | $10.12 | $10.11 | $10.11 | 98 212 |
| Dec 18, 2019 | $10.12 | $10.13 | $10.11 | $10.11 | 168 999 |
| Dec 17, 2019 | $10.13 | $10.13 | $10.11 | $10.12 | 221 677 |
| Dec 16, 2019 | $10.13 | $10.13 | $10.11 | $10.11 | 102 713 |
| Dec 13, 2019 | $10.12 | $10.13 | $10.12 | $10.13 | 70 264 |
| Dec 12, 2019 | $10.11 | $10.13 | $10.11 | $10.13 | 89 114 |
| Dec 11, 2019 | $10.11 | $10.13 | $10.11 | $10.12 | 54 808 |
| Dec 10, 2019 | $10.12 | $10.13 | $10.11 | $10.11 | 92 758 |
| Dec 09, 2019 | $10.11 | $10.13 | $10.11 | $10.11 | 52 841 |
| Dec 06, 2019 | $10.12 | $10.13 | $10.11 | $10.11 | 250 084 |
| Dec 05, 2019 | $10.12 | $10.13 | $10.11 | $10.11 | 81 409 |
| Dec 04, 2019 | $10.10 | $10.11 | $10.09 | $10.10 | 149 413 |
| Dec 03, 2019 | $10.11 | $10.13 | $10.10 | $10.10 | 193 214 |
| Dec 02, 2019 | $10.11 | $10.14 | $10.11 | $10.12 | 241 690 |
| Nov 29, 2019 | $10.11 | $10.13 | $10.10 | $10.12 | 240 309 |
| Nov 27, 2019 | $10.10 | $10.13 | $10.10 | $10.11 | 362 939 |
| Nov 26, 2019 | $10.10 | $10.11 | $10.10 | $10.11 | 136 742 |
| Nov 25, 2019 | $10.10 | $10.11 | $10.10 | $10.10 | 172 463 |
| Nov 22, 2019 | $10.10 | $10.11 | $10.10 | $10.10 | 135 047 |
| Nov 21, 2019 | $10.10 | $10.11 | $10.09 | $10.09 | 117 273 |
| Nov 20, 2019 | $10.11 | $10.11 | $10.10 | $10.10 | 382 055 |
