OMN - OMNOVA Solutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20196.826.876.666.676.67104,000
May 16, 20197.057.056.856.906.9079,600
May 15, 20196.907.116.907.017.01127,400
May 14, 20197.057.066.866.956.95104,300
May 13, 20197.237.247.047.057.0598,600
May 10, 20197.237.427.067.407.40296,000
May 09, 20197.127.297.077.257.2573,200
May 08, 20197.427.447.257.267.26204,200
May 07, 20197.447.487.337.427.42112,700
May 06, 20197.457.627.397.567.5690,200
May 03, 20197.227.607.227.597.5978,000
May 02, 20197.277.287.107.227.22356,000
May 01, 20197.407.467.227.277.27131,400
Apr 30, 20197.527.577.367.407.40239,600
Apr 29, 20197.437.577.387.537.53106,100
Apr 26, 20197.137.417.027.387.3891,500
Apr 25, 20197.237.337.097.117.11158,600
Apr 24, 20197.477.487.307.307.30144,600
Apr 23, 20197.497.617.417.507.50106,700
Apr 22, 20197.557.567.397.427.4270,500
Apr 18, 20197.627.737.507.567.5689,500
Apr 17, 20197.507.737.487.687.68131,500
Apr 16, 20197.487.637.427.457.45129,800
Apr 15, 20197.437.547.377.467.46106,300
Apr 12, 20197.497.557.367.447.44113,600
Apr 11, 20197.497.507.377.417.4162,400
Apr 10, 20197.407.527.327.507.50131,600
Apr 09, 20197.597.597.397.407.40275,800
Apr 08, 20197.597.657.507.617.6175,600
Apr 05, 20197.447.647.437.607.60220,000
Apr 04, 20197.457.677.377.447.44249,400
Apr 03, 20197.487.537.137.457.45332,400
Apr 02, 20197.227.477.227.427.42174,700
Apr 01, 20197.057.406.967.257.25293,600
Mar 29, 20197.317.336.767.027.02855,400
Mar 28, 20197.177.607.177.267.26426,900
Mar 27, 20196.647.296.327.187.18374,700
Mar 26, 20197.287.387.207.357.35101,300
Mar 25, 20197.497.587.187.277.27151,400
Mar 22, 20197.727.797.507.527.52203,800
Mar 21, 20197.617.917.617.787.78141,800
Mar 20, 20197.607.747.507.627.62124,800
Mar 19, 20197.627.697.557.607.60103,400
Mar 18, 20197.667.667.467.607.6086,100
Mar 15, 20197.607.727.447.507.50336,000
Mar 14, 20197.767.807.557.567.5699,100
Mar 13, 20198.038.047.787.787.7870,800
Mar 12, 20198.118.137.907.997.9980,600
Mar 11, 20197.938.157.888.098.09148,400
Mar 08, 20198.158.157.837.917.91128,000
Mar 07, 20198.318.348.098.198.1998,600
Mar 06, 20198.488.508.248.308.30152,000
Mar 05, 20198.398.528.398.468.46107,700
Mar 04, 20198.298.438.268.408.40257,700
Mar 01, 20198.228.408.218.318.31255,600
Feb 28, 20198.158.228.128.158.15125,200
Feb 27, 20198.158.278.128.178.17152,600
Feb 26, 20198.318.428.138.158.15222,300
Feb 25, 20198.398.538.378.388.3892,800
Feb 22, 20198.388.468.268.368.36163,500
Feb 21, 20198.268.488.218.378.37214,300
Feb 20, 20198.218.338.218.258.25335,900
Feb 19, 20198.018.338.018.208.20126,600
Feb 15, 20197.988.257.988.058.05166,700
Feb 14, 20197.908.007.807.907.90114,700
Feb 13, 20197.918.097.918.018.01168,800
Feb 12, 20197.937.987.857.937.93140,700
Feb 11, 20197.837.967.747.887.88167,000
Feb 08, 20198.018.057.787.807.80142,400
Feb 07, 20198.328.398.018.038.03139,900
Feb 06, 20198.548.738.318.348.34116,400
Feb 05, 20198.468.618.428.578.571,033,700
Feb 04, 20198.798.858.368.448.44132,300
Feb 01, 20198.879.018.708.828.82102,200
Jan 31, 20199.259.258.698.918.91213,000
Jan 30, 20198.608.788.488.748.74108,400
Jan 29, 20198.528.668.488.498.4980,900
Jan 28, 20198.288.558.258.538.5381,900
Jan 25, 20198.268.618.268.398.39106,700
Jan 24, 20198.098.308.098.198.19102,500
Jan 23, 20198.368.387.898.078.07131,900
Jan 22, 20198.158.348.108.338.3384,400
Jan 18, 20198.298.408.148.258.25127,200
Jan 17, 20198.008.267.998.258.2578,100
Jan 16, 20198.098.318.008.068.06117,500
Jan 15, 20197.908.147.758.108.10101,400
Jan 14, 20197.988.147.847.907.90136,400
Jan 11, 20197.898.167.888.058.0593,800
Jan 10, 20197.717.987.697.957.9585,000
Jan 09, 20197.717.847.657.787.78105,700
Jan 08, 20197.487.737.437.707.70154,700
Jan 07, 20197.377.557.337.437.43204,200
Jan 04, 20197.237.477.147.397.39187,800
Jan 03, 20197.287.377.107.117.11145,900
Jan 02, 20197.187.397.027.347.34210,300
Dec 31, 20187.407.467.227.337.33165,400
Dec 28, 20186.837.416.727.367.36268,500
Dec 27, 20186.766.866.646.806.80411,500
Dec 26, 20186.836.856.596.816.81127,300
Dec 24, 20186.956.956.526.796.79184,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...