Historical Data for OMNOVA Solutions Inc. (OMN)

$ 10.09   0.01 (+0.10%) Volume: 164.8k 6:30 PM EDT Sep 16, 2019
After Hours:  $ 10.09 0.00 (0.00%) Volume: 84 4:02 PM EDT Sep 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/16/19 10.08 10.09 10.07 10.09 164.8k 0.01 0.10% 10.09 1.66m 1,105
09/13/19 10.08 10.09 10.06 10.08 314.07k 0.00 0.00% 10.08 3.16m 1,417
09/12/19 10.07 10.09 10.07 10.08 226.8k 0.01 0.10% 10.08 2.29m 1,277
09/11/19 10.09 10.09 10.06 10.07 315.79k -0.02 -0.20% 10.07 3.18m 1,963
09/10/19 10.08 10.09 10.08 10.09 286.19k 0.01 0.10% 10.09 2.89m 1,584
09/09/19 10.08 10.09 10.07 10.08 240.29k 0.01 0.10% 10.08 2.42m 1,739
09/06/19 10.07 10.08 10.06 10.07 254.91k 0.01 0.10% 10.07 2.56m 546
09/05/19 10.08 10.09 10.06 10.06 238.18k 0.00 0.00% 10.06 2.4m 1,990
09/04/19 10.07 10.08 10.06 10.06 167.54k 0.00 0.00% 10.06 1.69m 1,103
09/03/19 10.06 10.07 10.05 10.06 292.36k 0.01 0.10% 10.06 2.94m 1,390
08/30/19 10.06 10.06 10.05 10.05 408.45k 0.00 0.00% 10.05 4.11m 934
08/29/19 10.06 10.06 10.05 10.05 290.57k -0.01 -0.10% 10.05 2.92m 1,109
08/28/19 10.05 10.06 10.05 10.06 623k 0.01 0.10% 10.06 6.26m 904
08/27/19 10.06 10.06 10.05 10.05 567.56k -0.01 -0.10% 10.05 5.71m 1,880
08/26/19 10.07 10.07 10.04 10.06 672.55k 0.00 0.00% 10.06 6.76m 1,965
08/23/19 10.06 10.07 10.06 10.06 202.79k 0.00 0.00% 10.06 2.04m 1,104
08/22/19 10.07 10.075 10.06 10.06 123.41k -0.01 -0.10% 10.06 1.24m 820
08/21/19 10.07 10.08 10.06 10.07 161.2k 0.02 0.20% 10.07 1.62m 741
08/20/19 10.07 10.07 10.05 10.05 254.16k 0.00 0.00% 10.05 2.55m 976
08/19/19 10.06 10.06 10.05 10.05 184.13k -0.02 -0.20% 10.05 1.85m 880
08/16/19 10.05 10.07 10.04 10.07 278.03k 0.03 0.30% 10.07 2.8m 1,263