U.S. Markets close in 1 hr 16 mins

OMNOVA Solutions Inc. (OMN)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.850-0.150 (-1.667%)
As of 2:44PM EDT. Market open.
People also watch
FOEPOLKWRFULODC
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20178.908.958.708.858.8553,624
Aug 22, 20178.759.158.759.009.00121,000
Aug 21, 20178.758.858.658.708.7061,000
Aug 18, 20178.708.908.658.758.75177,900
Aug 17, 20179.109.258.858.858.8599,000
Aug 16, 20179.209.309.109.209.2092,100
Aug 15, 20178.809.358.809.309.30197,300
Aug 14, 20178.608.908.608.808.80125,600
Aug 11, 20178.108.908.108.708.70130,600
Aug 10, 20178.758.758.558.558.55120,000
Aug 09, 20178.958.958.758.808.8082,700
Aug 08, 20179.209.309.009.009.0067,000
Aug 07, 20179.259.359.109.309.3080,800
Aug 04, 20179.359.509.209.259.2572,100
Aug 03, 20179.509.509.059.359.35159,500
Aug 02, 20179.459.509.209.459.45157,900
Aug 01, 20179.409.509.399.509.50104,900
Jul 31, 20179.409.509.259.409.40169,000
Jul 28, 20179.209.409.209.359.3568,800
Jul 27, 20179.759.759.259.259.25119,400
Jul 26, 201710.1510.159.709.709.7085,400
Jul 25, 20179.9010.289.9010.1510.15195,200
Jul 24, 20179.759.959.709.909.90119,900
Jul 21, 20179.959.959.709.759.75166,900
Jul 20, 20179.909.939.759.859.8583,300
Jul 19, 20179.9010.059.859.959.9540,600
Jul 18, 20179.9510.059.909.959.95127,000
Jul 17, 20179.8010.109.7610.0510.05265,800
Jul 14, 20179.9510.109.809.859.85103,500
Jul 13, 201710.1010.209.8510.0010.0095,100
Jul 12, 201710.0510.2510.0510.1010.10119,100
Jul 11, 20179.8010.059.7510.0010.00179,800
Jul 10, 20179.8010.009.809.859.85176,300
Jul 07, 20179.659.909.559.909.9068,800
Jul 06, 20179.809.959.659.709.70135,900
Jul 05, 20179.659.909.609.759.75172,500
Jul 03, 20179.609.759.509.659.65131,100
Jun 30, 20179.559.859.509.759.75165,000
Jun 29, 20179.459.609.159.559.55236,400
Jun 28, 20179.109.609.029.459.45556,600
Jun 27, 20179.009.158.858.958.95258,400
Jun 26, 20178.709.058.709.009.00201,600
Jun 23, 20178.558.708.458.708.70188,200
Jun 22, 20178.358.658.308.608.6074,200
Jun 21, 20178.558.708.408.408.4097,100
Jun 20, 20178.808.858.508.558.55138,300
Jun 19, 20178.758.858.708.858.8551,400
Jun 16, 20178.658.908.658.758.75156,100
Jun 15, 20178.809.008.808.908.9072,700
Jun 14, 20179.109.108.858.958.9578,100
Jun 13, 20178.859.158.759.059.05133,800
Jun 12, 20178.959.058.858.858.8567,100
Jun 09, 20178.709.108.708.908.90141,800
Jun 08, 20178.608.858.608.758.7567,400
Jun 07, 20178.758.888.558.608.6059,600
Jun 06, 20178.608.858.608.758.7570,300
Jun 05, 20178.958.958.658.658.6554,000
Jun 02, 20178.909.158.858.958.9580,400
Jun 01, 20178.658.958.658.858.8587,300
May 31, 20178.558.788.558.658.65127,900
May 30, 20178.658.708.508.558.55142,500
May 26, 20178.558.658.508.608.60100,800
May 25, 20178.758.858.558.608.6062,700
May 24, 20178.908.948.658.758.7548,200
May 23, 20178.959.008.808.858.8588,700
May 22, 20178.758.908.608.908.90127,700
May 19, 20178.758.908.658.758.75109,700
May 18, 20178.858.858.658.758.75132,300
May 17, 20178.959.108.758.858.85190,100
May 16, 20179.109.159.059.159.1574,300
May 15, 20179.109.209.059.109.1083,000
May 12, 20179.059.258.908.958.95188,300
May 11, 20179.109.158.959.159.1579,100
May 10, 20179.009.258.859.159.15161,200
May 09, 20179.009.158.909.059.05118,900
May 08, 20178.859.078.808.958.95135,700
May 05, 20178.858.958.808.858.8570,100
May 04, 20179.009.008.808.808.80102,600
May 03, 20179.059.258.908.958.95103,300
May 02, 20179.209.359.039.109.10119,600
May 01, 20179.559.559.159.209.20165,500
Apr 28, 20179.609.689.459.509.50125,200
Apr 27, 20179.709.719.409.559.5578,800
Apr 26, 20179.509.859.359.759.75248,100
Apr 25, 20179.609.909.509.559.55233,700
Apr 24, 20179.259.609.259.459.45108,800
Apr 21, 20179.109.159.009.109.1095,400
Apr 20, 20179.159.159.009.059.05122,400
Apr 19, 20179.209.259.009.009.0091,700
Apr 18, 20179.059.329.009.159.15114,400
Apr 17, 20179.109.209.009.159.15113,500
Apr 13, 20179.309.359.009.109.10139,000
Apr 12, 20179.659.809.159.309.30144,400
Apr 11, 20179.509.689.389.659.6595,900
Apr 10, 20179.359.709.359.559.55135,900
Apr 07, 20179.359.459.259.409.40135,000
Apr 06, 20179.259.509.209.359.35137,000
Apr 05, 20179.709.959.209.259.25181,000
Apr 04, 20179.609.709.409.609.60143,200
Apr 03, 20179.909.959.609.659.65151,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...