OMNOVA Solutions Inc (OMN) Historical Stock Data

Historical Data

In the past 30 trading days, OMN is down -0.34% a day on average. There have been 11 days where OMNOVA Solutions Inc closed green and 19 days where OMN closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	6.11	6.01	↓$0.10 (-1.64%)	5.96	6.21	126.25K
2019-05-24	6.14	6.11	↓$0.03 (-0.49%)	6.02	6.14	68.65K
2019-05-23	6.28	6.09	↓$0.19 (-3.03%)	6.07	6.31	138.04K
2019-05-22	6.55	6.38	↓$0.17 (-2.60%)	6.36	6.61	73.03K
2019-05-21	6.31	6.54	↑$0.23 (3.65%)	6.31	6.57	94.64K
2019-05-20	6.60	6.29	↓$0.31 (-4.70%)	6.25	6.62	180.63K
2019-05-17	6.82	6.67	↓$0.15 (-2.20%)	6.66	6.87	101.43K
2019-05-16	7.05	6.90	↓$0.15 (-2.13%)	6.85	7.06	79K
2019-05-15	6.90	7.01	↑$0.11 (1.59%)	6.90	7.11	126.30K
2019-05-14	7.05	6.95	↓$0.10 (-1.42%)	6.86	7.06	102.15K
2019-05-13	7.23	7.05	↓$0.18 (-2.49%)	7.04	7.24	96.51K
2019-05-10	7.23	7.40	↑$0.17 (2.35%)	7.06	7.42	294.02K
2019-05-09	7.12	7.25	↑$0.13 (1.83%)	7.07	7.29	71.24K
2019-05-08	7.42	7.26	↓$0.16 (-2.16%)	7.25	7.44	203.70K
2019-05-07	7.44	7.42	↓$0.02 (-0.27%)	7.33	7.48	111.26K
2019-05-06	7.45	7.56	↑$0.11 (1.48%)	7.39	7.62	90.18K
2019-05-03	7.22	7.59	↑$0.37 (5.12%)	7.22	7.60	76.50K
2019-05-02	7.27	7.22	↓$0.05 (-0.69%)	7.10	7.28	355.21K
2019-05-01	7.40	7.27	↓$0.13 (-1.76%)	7.22	7.46	101.87K
2019-04-30	7.52	7.40	↓$0.12 (-1.60%)	7.36	7.57	222.38K
2019-04-29	7.43	7.53	↑$0.10 (1.35%)	7.38	7.57	106.05K
2019-04-26	7.13	7.38	↑$0.25 (3.51%)	7.02	7.41	90.08K
2019-04-25	7.23	7.11	↓$0.12 (-1.66%)	7.09	7.33	158.57K
2019-04-24	7.47	7.30	↓$0.17 (-2.28%)	7.30	7.48	144.63K
2019-04-23	7.49	7.50	↑$0.01 (0.13%)	7.41	7.61	106.66K
2019-04-22	7.55	7.42	↓$0.13 (-1.72%)	7.39	7.56	70.33K
2019-04-18	7.62	7.56	↓$0.06 (-0.79%)	7.50	7.73	89.51K
2019-04-17	7.50	7.68	↑$0.18 (2.40%)	7.48	7.73	131.51K
2019-04-16	7.48	7.45	↓$0.03 (-0.40%)	7.42	7.63	129.77K
2019-04-15	7.43	7.46	↑$0.03 (0.40%)	7.37	7.54	106.31K