Historical Data for OMNOVA Solutions Inc. (OMN)

$ 6.20   0.55 (+9.73%) Volume: 243.37k 4:02 PM EDT Jun 26, 2019
After Hours:  $ 6.20 0.00 (0.00%) Volume: 1.2k 4:39 PM EDT Jun 26, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 5.66 6.2515 5.66 6.20 243.37k 0.55 9.73% 6.20 1.48m 1,896
06/25/19 5.60 5.66 5.48 5.65 242.39k 0.08 1.44% 5.65 1.36m 1,382
06/24/19 5.62 5.70 5.56 5.57 160k -0.04 -0.71% 5.57 900.49k 1,400
06/21/19 5.61 5.625 5.495 5.61 236.46k -0.06 -1.06% 5.61 1.32m 1,714
06/20/19 5.83 5.83 5.65 5.67 149.72k -0.02 -0.35% 5.67 858.67k 1,539
06/19/19 5.65 5.73 5.63 5.69 102.91k 0.04 0.71% 5.69 586.05k 1,018
06/18/19 5.58 5.75 5.58 5.65 112.46k 0.09 1.62% 5.65 636.78k 874
06/17/19 5.60 5.69 5.485 5.56 294.23k -0.03 -0.54% 5.56 1.63m 1,673
06/14/19 5.61 5.66 5.52 5.59 142.69k -0.06 -1.06% 5.59 796.01k 1,522
06/13/19 5.66 5.69 5.58 5.65 138k 0.00 0.00% 5.65 776.63k 1,164
06/12/19 5.72 5.77 5.64 5.65 87.35k -0.07 -1.22% 5.65 497.37k 1,003
06/11/19 5.73 5.86 5.68 5.72 282.18k 0.06 1.06% 5.72 1.61m 1,395
06/10/19 5.59 5.74 5.59 5.66 113.69k 0.07 1.25% 5.66 644.38k 1,511
06/07/19 5.60 5.72 5.50 5.59 246.75k 0.01 0.18% 5.59 1.38m 1,983
06/06/19 5.88 5.905 5.50 5.58 139.17k -0.30 -5.10% 5.58 781.93k 1,297
06/05/19 6.29 6.33 5.86 5.88 87.15k -0.40 -6.37% 5.88 521.86k 936
06/04/19 5.90 6.29 5.88 6.28 127.18k 0.43 7.35% 6.28 782.56k 1,249
06/03/19 5.68 5.87 5.62 5.85 166.62k 0.18 3.17% 5.85 960.79k 1,555
05/31/19 5.83 5.85 5.67 5.67 93.67k -0.18 -3.08% 5.67 534.92k 776
05/30/19 6.04 6.07 5.79 5.85 97.51k -0.16 -2.66% 5.85 572.66k 1,047
05/29/19 5.95 6.08 5.77 6.01 243.71k 0.00 0.00% 6.01 1.45m 1,479
05/28/19 6.11 6.205 5.96 6.01 130.97k -0.10 -1.64% 6.01 788.52k 1,039