Dark

OMN
Omnova Solutions Inc.
stock NYSE

Inactive

Mar 31, 2020

10.14USD0.000%(0.00)2,537,694

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-31	10.1300	10.1500	10.1300	10.1400	0.000%	2,537,694	0.000%
2020-03-30	10.1400	10.1450	10.1300	10.1400	0.000%	638,628	0.000%
2020-03-27	10.1300	10.1400	10.1300	10.1400	+0.099%	660,742	0.000%
2020-03-26	10.1100	10.1400	10.1100	10.1300	+3.052%	2,597,998	+0.099%
2020-03-25	9.6000	9.8600	9.5500	9.8300	+2.396%	1,140,818	+3.154%
2020-03-24	9.3200	9.6600	9.2700	9.6000	+5.960%	1,456,288	+5.625%
2020-03-23	9.0000	9.1300	8.9300	9.0600	+1.456%	820,072	+11.921%
2020-03-20	9.0500	9.1900	8.9100	8.9300	-0.888%	805,165	+13.550%
2020-03-19	8.3000	9.2650	8.3000	9.0100	+7.518%	616,261	+12.542%
2020-03-18	8.1400	8.7300	7.9550	8.3800	+1.576%	1,924,136	+21.002%
2020-03-17	9.1300	9.1300	7.8800	8.2500	-9.639%	1,060,307	+22.909%
2020-03-16	9.8000	9.8000	8.9500	9.1300	-7.871%	738,492	+11.062%
2020-03-13	9.8800	10.0500	9.7500	9.9100	+0.609%	961,029	+2.321%
2020-03-12	10.0100	10.0300	9.7500	9.8500	-1.990%	1,124,890	+2.944%
2020-03-11	10.0300	10.0600	10.0200	10.0500	+0.100%	488,242	+0.896%
2020-03-10	10.0300	10.0900	10.0200	10.0400	+0.100%	718,553	+0.996%
2020-03-09	10.0800	10.0800	9.9700	10.0300	-0.693%	639,027	+1.097%
2020-03-06	10.1100	10.1100	10.0800	10.1000	-0.198%	355,105	+0.396%
2020-03-05	10.1200	10.1200	10.1000	10.1200	0.000%	410,423	+0.198%
2020-03-04	10.1200	10.1200	10.1100	10.1200	0.000%	325,573	+0.198%
2020-03-03	10.1200	10.1200	10.1000	10.1200	0.000%	400,565	+0.198%
2020-03-02	10.1200	10.1200	10.1100	10.1200	+0.099%	300,405	+0.198%
2020-02-28	10.0800	10.1300	10.0800	10.1100	+0.198%	2,173,727	+0.297%
2020-02-27	10.1100	10.1200	10.0900	10.0900	-0.296%	277,385	+0.496%
2020-02-26	10.1200	10.1300	10.1100	10.1200	0.000%	188,430	+0.198%
2020-02-25	10.1300	10.1400	10.1200	10.1200	-0.197%	2,594,969	+0.198%
2020-02-24	10.1200	10.1400	10.1200	10.1400	-0.099%	271,999	0.000%
2020-02-21	10.1500	10.1500	10.1400	10.1500	+0.099%	98,484	-0.099%
2020-02-20	10.1500	10.1500	10.1400	10.1400	0.000%	72,296	0.000%
2020-02-19	10.1400	10.1500	10.1400	10.1400	0.000%	80,612	0.000%
2020-02-18	10.1300	10.1400	10.1300	10.1400	+0.099%	91,278	0.000%
2020-02-14	10.1400	10.1500	10.1300	10.1300	-0.099%	185,079	+0.099%
2020-02-13	10.1400	10.1407	10.1300	10.1400	0.000%	195,126	0.000%
2020-02-12	10.1300	10.1400	10.1200	10.1400	+0.099%	461,016	0.000%
2020-02-11	10.1400	10.1500	10.1300	10.1300	-0.099%	214,874	+0.099%
2020-02-10	10.1200	10.1400	10.1200	10.1400	+0.198%	154,604	0.000%
2020-02-07	10.1200	10.1300	10.1100	10.1200	+0.099%	260,496	+0.198%
2020-02-06	10.1300	10.1300	10.1100	10.1100	-0.099%	178,533	+0.297%
2020-02-05	10.1300	10.1300	10.1200	10.1200	-0.099%	265,124	+0.198%
2020-02-04	10.1300	10.1300	10.1200	10.1300	0.000%	98,073	+0.099%
2020-02-03	10.1200	10.1300	10.1100	10.1300	+0.198%	165,183	+0.099%
2020-01-31	10.1000	10.1200	10.1000	10.1100	0.000%	167,451	+0.297%
2020-01-30	10.1000	10.1200	10.1000	10.1100	0.000%	186,955	+0.297%
2020-01-29	10.1100	10.1200	10.1000	10.1100	0.000%	117,997	+0.297%
2020-01-28	10.1000	10.1200	10.1000	10.1100	+0.099%	78,859	+0.297%
2020-01-27	10.1000	10.1200	10.1000	10.1000	-0.099%	187,590	+0.396%
2020-01-24	10.1100	10.1200	10.1100	10.1100	0.000%	110,434	+0.297%
2020-01-23	10.1100	10.1200	10.1000	10.1100	0.000%	365,365	+0.297%
2020-01-22	10.1100	10.1200	10.1089	10.1100	0.000%	71,816	+0.297%
2020-01-21	10.1200	10.1300	10.1100	10.1100	-0.099%	80,152	+0.297%
2020-01-17	10.1300	10.1300	10.1200	10.1200	0.000%	506,947	+0.198%
2020-01-16	10.1300	10.1300	10.1200	10.1200	0.000%	411,687	+0.198%
2020-01-15	10.1200	10.1300	10.1200	10.1200	+0.099%	635,260	+0.198%
2020-01-14	10.1200	10.1200	10.1100	10.1100	-0.099%	108,322	+0.297%
2020-01-13	10.1200	10.1300	10.1100	10.1200	0.000%	142,615	+0.198%
2020-01-10	10.1200	10.1200	10.1100	10.1200	+0.099%	99,221	+0.198%
2020-01-09	10.1200	10.1200	10.1100	10.1100	-0.099%	88,664	+0.297%
2020-01-08	10.1100	10.1300	10.1100	10.1200	+0.099%	112,816	+0.198%
2020-01-07	10.1200	10.1400	10.1100	10.1100	-0.296%	464,928	+0.297%
2020-01-06	10.1100	10.1400	10.1100	10.1400	+0.198%	324,180	0.000%
2020-01-03	10.1100	10.1200	10.1100	10.1200	+0.099%	133,266	+0.198%
2020-01-02	10.1300	10.1300	10.1100	10.1100	0.000%	129,476	+0.297%
2019-12-31	10.1100	10.1200	10.1100	10.1100	0.000%	90,984	+0.297%
2019-12-30	10.1200	10.1200	10.1100	10.1100	0.000%	103,120	+0.297%
2019-12-27	10.1100	10.1200	10.1100	10.1100	0.000%	95,979	+0.297%
2019-12-26	10.1100	10.1200	10.1100	10.1100	0.000%	42,433	+0.297%
2019-12-24	10.1100	10.1200	10.1100	10.1100	0.000%	52,014	+0.297%
2019-12-23	10.1100	10.1200	10.1100	10.1100	0.000%	474,367	+0.297%
2019-12-20	10.1200	10.1200	10.1100	10.1100	0.000%	325,948	+0.297%
2019-12-19	10.1100	10.1200	10.1100	10.1100	0.000%	99,071	+0.297%
2019-12-18	10.1200	10.1300	10.1100	10.1100	-0.099%	550,046	+0.297%
2019-12-17	10.1300	10.1300	10.1100	10.1200	+0.099%	226,282	+0.198%
2019-12-16	10.1300	10.1300	10.1100	10.1100	-0.197%	104,616	+0.297%
2019-12-13	10.1200	10.1300	10.1200	10.1300	0.000%	70,989	+0.099%
2019-12-12	10.1100	10.1300	10.1100	10.1300	+0.099%	93,004	+0.099%
2019-12-11	10.1100	10.1300	10.1100	10.1200	+0.099%	56,440	+0.198%
2019-12-10	10.1200	10.1300	10.1100	10.1100	0.000%	284,436	+0.297%
2019-12-09	10.1100	10.1300	10.1100	10.1100	0.000%	73,160	+0.297%
2019-12-06	10.1200	10.1300	10.1100	10.1100	0.000%	251,666	+0.297%
2019-12-05	10.1200	10.1300	10.1100	10.1100	+0.099%	85,818	+0.297%
2019-12-04	10.1000	10.1100	10.0900	10.1000	0.000%	152,700	+0.396%
2019-12-03	10.1100	10.1250	10.1000	10.1000	-0.198%	385,559	+0.396%
2019-12-02	10.1100	10.1400	10.1100	10.1200	0.000%	245,960	+0.198%
2019-11-29	10.1100	10.1300	10.1000	10.1200	+0.099%	240,309	+0.198%
2019-11-27	10.1000	10.1300	10.1000	10.1100	0.000%	366,685	+0.297%
2019-11-26	10.1000	10.1100	10.1000	10.1100	+0.099%	144,062	+0.297%
2019-11-25	10.1000	10.1100	10.1000	10.1000	0.000%	173,721	+0.396%
2019-11-22	10.1000	10.1100	10.1000	10.1000	+0.099%	137,721	+0.396%
2019-11-21	10.1000	10.1100	10.0900	10.0900	-0.099%	134,985	+0.496%
2019-11-20	10.1100	10.1100	10.1000	10.1000	-0.099%	473,937	+0.396%
2019-11-19	10.1100	10.1100	10.1000	10.1100	+0.099%	187,441	+0.297%
2019-11-18	10.1000	10.1100	10.1000	10.1000	-0.099%	181,938	+0.396%
2019-11-15	10.1100	10.1100	10.1000	10.1100	0.000%	143,833	+0.297%
2019-11-14	10.1100	10.1100	10.0984	10.1100	0.000%	197,718	+0.297%
2019-11-13	10.1000	10.1100	10.0900	10.1100	+0.198%	262,994	+0.297%
2019-11-12	10.1100	10.1100	10.0900	10.0900	-0.198%	317,351	+0.496%
2019-11-11	10.0900	10.1100	10.0900	10.1100	+0.198%	283,308	+0.297%
2019-11-08	10.1100	10.1100	10.0900	10.0900	-0.198%	230,366	+0.496%
2019-11-07	10.1100	10.1200	10.1000	10.1100	0.000%	259,360	+0.297%
2019-11-06	10.1100	10.1100	10.1000	10.1100	+0.099%	655,064	+0.297%
2019-11-05	10.1100	10.1100	10.1000	10.1000	-0.099%	151,988	+0.396%
2019-11-04	10.1100	10.1100	10.0950	10.1100	0.000%	252,448	+0.297%
2019-11-01	10.1100	10.1200	10.0900	10.1100	0.000%	798,871	+0.297%
2019-10-31	10.1000	10.1100	10.0900	10.1100	0.000%	265,564	+0.297%
2019-10-30	10.1000	10.1100	10.0900	10.1100	0.000%	175,186	+0.297%
2019-10-29	10.0900	10.1100	10.0900	10.1100	0.000%	147,686	+0.297%
2019-10-28	10.0900	10.1100	10.0900	10.1100	+0.198%	159,762	+0.297%
2019-10-25	10.0900	10.1100	10.0850	10.0900	0.000%	173,989	+0.496%
2019-10-24	10.1000	10.1100	10.0800	10.0900	0.000%	148,848	+0.496%
2019-10-23	10.0900	10.1000	10.0800	10.0900	0.000%	133,171	+0.496%
2019-10-22	10.1100	10.1100	10.0800	10.0900	-0.198%	192,134	+0.496%
2019-10-21	10.1100	10.1100	10.0900	10.1100	+0.099%	194,485	+0.297%
2019-10-18	10.0900	10.1100	10.0900	10.1000	+0.099%	189,715	+0.396%
2019-10-17	10.1000	10.1100	10.0900	10.0900	-0.099%	99,925	+0.496%
2019-10-16	10.1000	10.1200	10.0900	10.1000	0.000%	216,025	+0.396%
2019-10-15	10.1100	10.1100	10.1000	10.1000	-0.099%	183,151	+0.396%
2019-10-14	10.1100	10.1100	10.0900	10.1100	+0.099%	227,822	+0.297%
2019-10-11	10.1200	10.1200	10.0900	10.1000	+0.099%	295,284	+0.396%
2019-10-10	10.0900	10.1300	10.0800	10.0900	+0.099%	1,574,635	+0.496%
2019-10-09	10.0900	10.0900	10.0700	10.0800	-0.099%	293,743	+0.595%
2019-10-08	10.0900	10.0900	10.0700	10.0900	+0.099%	360,953	+0.496%
2019-10-07	10.0900	10.0900	10.0700	10.0800	-0.099%	323,214	+0.595%
2019-10-04	10.0900	10.1000	10.0700	10.0900	0.000%	190,458	+0.496%
2019-10-03	10.0800	10.1000	10.0800	10.0900	+0.099%	204,815	+0.496%
2019-10-02	10.0700	10.0900	10.0700	10.0800	+0.099%	141,923	+0.595%
2019-10-01	10.0800	10.0900	10.0700	10.0700	0.000%	173,926	+0.695%
2019-09-30	10.0700	10.0800	10.0700	10.0700	0.000%	203,335	+0.695%
2019-09-27	10.0800	10.0800	10.0600	10.0700	+0.099%	148,365	+0.695%
2019-09-26	10.0700	10.0800	10.0600	10.0600	-0.099%	178,391	+0.795%
2019-09-25	10.0700	10.0800	10.0550	10.0700	+0.199%	331,549	+0.695%
2019-09-24	10.0700	10.0800	10.0500	10.0500	-0.199%	189,648	+0.896%
2019-09-23	10.0800	10.0800	10.0700	10.0700	-0.099%	244,179	+0.695%
2019-09-20	10.0900	10.1000	10.0700	10.0800	+0.199%	336,422	+0.595%
2019-09-19	10.0700	10.0800	10.0500	10.0600	0.000%	408,020	+0.795%
2019-09-18	10.0800	10.0900	10.0600	10.0600	-0.198%	426,126	+0.795%
2019-09-17	10.0800	10.0900	10.0700	10.0800	-0.099%	205,997	+0.595%
2019-09-16	10.0800	10.0900	10.0700	10.0900	+0.099%	168,591	+0.496%
2019-09-13	10.0800	10.0900	10.0600	10.0800	0.000%	347,900	+0.595%
2019-09-12	10.0700	10.0900	10.0700	10.0800	+0.099%	230,066	+0.595%
2019-09-11	10.0900	10.0900	10.0600	10.0700	-0.198%	320,444	+0.695%
2019-09-10	10.0800	10.0900	10.0800	10.0900	+0.099%	290,816	+0.496%
2019-09-09	10.0800	10.0900	10.0700	10.0800	+0.099%	244,961	+0.595%
2019-09-06	10.0700	10.0800	10.0600	10.0700	+0.099%	256,604	+0.695%
2019-09-05	10.0800	10.0900	10.0600	10.0600	0.000%	244,782	+0.795%
2019-09-04	10.0700	10.0800	10.0600	10.0600	0.000%	171,287	+0.795%
2019-09-03	10.0600	10.0700	10.0500	10.0600	+0.100%	301,754	+0.795%
2019-08-30	10.0600	10.0600	10.0500	10.0500	0.000%	410,125	+0.896%
2019-08-29	10.0600	10.0600	10.0500	10.0500	-0.099%	294,060	+0.896%
2019-08-28	10.0500	10.0600	10.0500	10.0600	+0.100%	633,320	+0.795%
2019-08-27	10.0600	10.0600	10.0500	10.0500	-0.099%	570,556	+0.896%
2019-08-26	10.0700	10.0700	10.0400	10.0600	0.000%	677,016	+0.795%
2019-08-23	10.0600	10.0700	10.0600	10.0600	0.000%	204,922	+0.795%
2019-08-22	10.0700	10.0750	10.0600	10.0600	-0.099%	125,313	+0.795%
2019-08-21	10.0700	10.0800	10.0600	10.0700	+0.199%	169,828	+0.695%
2019-08-20	10.0700	10.0700	10.0500	10.0500	0.000%	257,039	+0.896%
2019-08-19	10.0600	10.0600	10.0500	10.0500	-0.199%	195,001	+0.896%
2019-08-16	10.0500	10.0700	10.0400	10.0700	+0.299%	284,598	+0.695%
2019-08-15	10.0300	10.0400	10.0300	10.0400	+0.100%	269,394	+0.996%
2019-08-14	10.0300	10.0400	10.0300	10.0300	0.000%	306,906	+1.097%
2019-08-13	10.0300	10.0400	10.0300	10.0300	0.000%	323,779	+1.097%
2019-08-12	10.0300	10.0400	10.0300	10.0300	0.000%	247,037	+1.097%
2019-08-09	10.0300	10.0400	10.0300	10.0300	0.000%	455,470	+1.097%
2019-08-08	10.0100	10.0400	10.0100	10.0300	+0.300%	334,061	+1.097%
2019-08-07	9.9900	10.0200	9.9900	10.0000	+0.100%	1,469,051	+1.400%
2019-08-06	9.9900	10.0000	9.9800	9.9900	0.000%	437,192	+1.502%
2019-08-05	9.9400	10.0000	9.9400	9.9900	+0.402%	1,196,989	+1.502%
2019-08-02	9.9400	9.9700	9.9400	9.9500	0.000%	1,113,155	+1.910%
2019-08-01	9.9600	9.9600	9.9300	9.9500	0.000%	1,086,804	+1.910%
2019-07-31	9.9600	9.9800	9.9500	9.9500	0.000%	2,069,298	+1.910%
2019-07-30	9.9500	9.9700	9.9500	9.9500	0.000%	1,257,086	+1.910%
2019-07-29	9.9700	9.9800	9.9400	9.9500	0.000%	1,768,208	+1.910%
2019-07-26	9.9600	9.9750	9.9500	9.9500	0.000%	935,535	+1.910%
2019-07-25	9.9900	9.9900	9.9500	9.9500	-0.301%	1,424,859	+1.910%
2019-07-24	9.9600	9.9900	9.9600	9.9800	+0.201%	523,654	+1.603%
2019-07-23	9.9700	9.9800	9.9600	9.9600	-0.100%	530,226	+1.807%
2019-07-22	9.9900	10.0000	9.9600	9.9700	-0.300%	1,418,325	+1.705%
2019-07-19	9.9900	10.0000	9.9900	10.0000	+0.200%	285,378	+1.400%
2019-07-18	9.9900	9.9900	9.9700	9.9800	-0.100%	417,491	+1.603%
2019-07-17	9.9800	9.9900	9.9750	9.9900	0.000%	551,083	+1.502%
2019-07-16	10.0000	10.0000	9.9800	9.9900	-0.100%	492,388	+1.502%
2019-07-15	10.0100	10.0100	9.9600	10.0000	+0.301%	399,547	+1.400%
2019-07-12	10.0200	10.0400	9.9700	9.9700	-0.300%	1,321,665	+1.705%
2019-07-11	10.0300	10.0400	10.0000	10.0000	-0.100%	972,080	+1.400%
2019-07-10	10.0000	10.0200	9.9800	10.0100	+0.100%	656,551	+1.299%
2019-07-09	9.9800	10.0000	9.9500	10.0000	+0.200%	831,435	+1.400%
2019-07-08	9.9500	9.9800	9.9300	9.9800	+0.302%	2,921,126	+1.603%
2019-07-05	9.9100	9.9600	9.9100	9.9500	+0.404%	2,580,168	+1.910%
2019-07-03	9.9500	10.0150	9.9000	9.9100	+54.361%	10,415,477	+2.321%
2019-07-02	6.7600	6.8000	6.2600	6.4200	-3.892%	277,857	+57.944%
2019-07-01	6.3900	6.7399	6.3100	6.6800	+7.223%	556,201	+51.796%
2019-06-28	6.5200	6.9000	6.2300	6.2300	-4.006%	550,073	+62.761%
2019-06-27	6.2500	6.6300	6.2050	6.4900	+4.677%	300,552	+56.240%
2019-06-26	5.6600	6.2515	5.6600	6.2000	+9.735%	243,411	+63.548%
2019-06-25	5.6000	5.6600	5.4800	5.6500	+1.436%	242,400	+79.469%
2019-06-24	5.6200	5.7000	5.5600	5.5700	-0.713%	160,097	+82.047%
2019-06-21	5.6100	5.6250	5.4950	5.6100	-1.058%	236,612	+80.749%
2019-06-20	5.8300	5.8300	5.6500	5.6700	-0.351%	149,906	+78.836%
2019-06-19	5.6500	5.7300	5.6300	5.6900	+0.708%	103,099	+78.207%
2019-06-18	5.5800	5.7500	5.5800	5.6500	+1.619%	114,459	+79.469%
2019-06-17	5.6000	5.6900	5.4850	5.5600	-0.537%	294,355	+82.374%
2019-06-14	5.6100	5.6600	5.5200	5.5900	-1.062%	142,862	+81.395%
2019-06-13	5.6600	5.6900	5.5800	5.6500	0.000%	138,204	+79.469%
2019-06-12	5.7200	5.7700	5.6400	5.6500	-1.224%	87,370	+79.469%
2019-06-11	5.7300	5.8600	5.6800	5.7200	+1.060%	282,376	+77.273%
2019-06-10	5.5900	5.7400	5.5900	5.6600	+1.252%	113,828	+79.152%
2019-06-07	5.6000	5.7200	5.5000	5.5900	+0.179%	246,932	+81.395%
2019-06-06	5.8800	5.9050	5.5000	5.5800	-5.102%	139,279	+81.720%
2019-06-05	6.2900	6.3300	5.8600	5.8800	-6.369%	87,351	+72.449%
2019-06-04	5.9000	6.2900	5.8800	6.2800	+7.350%	127,187	+61.465%
2019-06-03	5.6800	5.8700	5.6200	5.8500	+3.175%	166,758	+73.333%
2019-05-31	5.8300	5.8500	5.6700	5.6700	-3.077%	93,782	+78.836%
2019-05-30	6.0400	6.0700	5.7900	5.8500	-2.662%	97,654	+73.333%
2019-05-29	5.9500	6.0800	5.7700	6.0100	0.000%	243,811	+68.719%
2019-05-28	6.1100	6.2050	5.9600	6.0100	-1.637%	130,999	+68.719%
2019-05-24	6.1400	6.1400	6.0200	6.1100	+0.328%	71,157	+65.957%
2019-05-23	6.2800	6.3100	6.0700	6.0900	-4.545%	140,228	+66.502%
2019-05-22	6.5500	6.6089	6.3600	6.3800	-2.446%	74,443	+58.934%
2019-05-21	6.3100	6.5650	6.3100	6.5400	+3.975%	97,097	+55.046%
2019-05-20	6.6000	6.6200	6.2500	6.2900	-5.697%	180,684	+61.208%
2019-05-17	6.8200	6.8700	6.6600	6.6700	-3.333%	104,205	+52.024%
2019-05-16	7.0500	7.0547	6.8500	6.9000	-1.569%	79,562	+46.957%
2019-05-15	6.9000	7.1115	6.9000	7.0100	+0.863%	127,506	+44.650%
2019-05-14	7.0500	7.0600	6.8600	6.9500	-1.418%	104,323	+45.899%
2019-05-13	7.2300	7.2400	7.0400	7.0500	-4.730%	98,708	+43.830%
2019-05-10	7.2300	7.4200	7.0600	7.4000	+2.069%	296,141	+37.027%
2019-05-09	7.1200	7.2907	7.0700	7.2500	-0.138%	73,305	+39.862%
2019-05-08	7.4200	7.4400	7.2500	7.2600	-2.156%	204,373	+39.669%
2019-05-07	7.4400	7.4800	7.3300	7.4200	-1.852%	112,774	+36.658%
2019-05-06	7.4500	7.6200	7.3900	7.5600	-0.395%	90,805	+34.127%
2019-05-03	7.2200	7.6000	7.2200	7.5900	+5.125%	78,029	+33.597%
2019-05-02	7.2700	7.2800	7.1000	7.2200	-0.688%	356,190	+40.443%
2019-05-01	7.4000	7.4600	7.2200	7.2700	-1.757%	131,375	+39.477%
2019-04-30	7.5200	7.5700	7.3600	7.4000	-1.726%	239,752	+37.027%
2019-04-29	7.4300	7.5700	7.3800	7.5300	+2.033%	106,164	+34.661%
2019-04-26	7.1300	7.4100	7.0200	7.3800	+3.797%	91,703	+37.398%
2019-04-25	7.2300	7.3300	7.0900	7.1100	-2.603%	158,765	+42.616%
2019-04-24	7.4700	7.4800	7.3000	7.3000	-2.667%	144,822	+38.904%
2019-04-23	7.4900	7.6100	7.4100	7.5000	+1.078%	106,865	+35.200%
2019-04-22	7.5500	7.5600	7.3900	7.4200	-1.852%	70,565	+36.658%
2019-04-18	7.6200	7.7300	7.5000	7.5600	-1.563%	89,566	+34.127%
2019-04-17	7.5000	7.7300	7.4800	7.6800	+3.087%	131,650	+32.031%
2019-04-16	7.4800	7.6300	7.4200	7.4500	-0.134%	129,867	+36.107%
2019-04-15	7.4300	7.5400	7.3700	7.4600	+0.269%	106,335	+35.925%
2019-04-12	7.4900	7.5500	7.3600	7.4400	+0.405%	113,770	+36.290%
2019-04-11	7.4900	7.5000	7.3700	7.4100	-1.200%	62,619	+36.842%
2019-04-10	7.4000	7.5200	7.3200	7.5000	+1.351%	131,667	+35.200%
2019-04-09	7.5900	7.5900	7.3900	7.4000	-2.760%	276,002	+37.027%
2019-04-08	7.5900	7.6500	7.5000	7.6100	+0.132%	75,745	+33.246%
2019-04-05	7.4400	7.6400	7.4250	7.6000	+2.151%	220,072	+33.421%
2019-04-04	7.4500	7.6700	7.3700	7.4400	-0.134%	249,447	+36.290%
2019-04-03	7.4800	7.5300	7.1300	7.4500	+0.404%	332,535	+36.107%
2019-04-02	7.2200	7.4700	7.2200	7.4200	+2.345%	174,836	+36.658%
2019-04-01	7.0500	7.4000	6.9600	7.2500	+3.276%	293,680	+39.862%
2019-03-29	7.3100	7.3300	6.7600	7.0200	-3.306%	855,565	+44.444%
2019-03-28	7.1700	7.6000	7.1700	7.2600	+1.114%	427,128	+39.669%
2019-03-27	6.6400	7.2900	6.3205	7.1800	-2.313%	375,151	+41.226%
2019-03-26	7.2800	7.3800	7.2000	7.3500	+1.100%	101,538	+37.959%
2019-03-25	7.4900	7.5800	7.1800	7.2700	-3.324%	151,533	+39.477%
2019-03-22	7.7200	7.7900	7.5000	7.5200	-3.342%	203,960	+34.840%
2019-03-21	7.6100	7.9100	7.6100	7.7800	+2.100%	141,959	+30.334%
2019-03-20	7.6000	7.7400	7.5000	7.6200	+0.263%	124,817	+33.071%
2019-03-19	7.6200	7.6900	7.5500	7.6000	0.000%	103,447	+33.421%
2019-03-18	7.6600	7.6600	7.4600	7.6000	+1.333%	86,299	+33.421%
2019-03-15	7.6000	7.7200	7.4400	7.5000	-0.794%	336,111	+35.200%
2019-03-14	7.7600	7.8000	7.5500	7.5600	-2.828%	99,290	+34.127%
2019-03-13	8.0300	8.0400	7.7800	7.7800	-2.628%	70,882	+30.334%
2019-03-12	8.1100	8.1300	7.9000	7.9900	-1.236%	80,722	+26.909%
2019-03-11	7.9300	8.1500	7.8800	8.0900	+2.276%	148,569	+25.340%
2019-03-08	8.1500	8.1500	7.8300	7.9100	-3.419%	128,066	+28.192%
2019-03-07	8.3100	8.3400	8.0900	8.1900	-1.325%	98,803	+23.810%
2019-03-06	8.4800	8.5000	8.2400	8.3000	-1.891%	152,001	+22.169%
2019-03-05	8.3900	8.5200	8.3900	8.4600	+0.714%	107,824	+19.858%
2019-03-04	8.2900	8.4250	8.2600	8.4000	+1.083%	257,850	+20.714%
2019-03-01	8.2200	8.4000	8.2100	8.3100	+1.963%	255,823	+22.022%
2019-02-28	8.1500	8.2200	8.1200	8.1500	-0.245%	125,312	+24.417%
2019-02-27	8.1500	8.2700	8.1200	8.1700	+0.245%	152,761	+24.113%
2019-02-26	8.3100	8.4200	8.1300	8.1500	-2.745%	222,744	+24.417%
2019-02-25	8.3900	8.5300	8.3665	8.3800	+0.239%	92,991	+21.002%
2019-02-22	8.3800	8.4600	8.2600	8.3600	-0.119%	163,676	+21.292%
2019-02-21	8.2600	8.4800	8.2100	8.3700	+1.455%	214,379	+21.147%
2019-02-20	8.2100	8.3300	8.2100	8.2500	+0.610%	335,997	+22.909%
2019-02-19	8.0100	8.3300	8.0100	8.2000	+1.863%	126,708	+23.659%
2019-02-15	7.9800	8.2500	7.9800	8.0500	+1.899%	167,048	+25.963%
2019-02-14	7.9000	8.0000	7.8000	7.9000	-1.373%	114,908	+28.354%
2019-02-13	7.9100	8.0900	7.9100	8.0100	+1.009%	169,017	+26.592%
2019-02-12	7.9300	7.9800	7.8500	7.9300	+0.635%	140,755	+27.869%
2019-02-11	7.8300	7.9599	7.7400	7.8800	+1.026%	167,167	+28.680%
2019-02-08	8.0100	8.0500	7.7800	7.8000	-2.864%	142,657	+30.000%
2019-02-07	8.3200	8.3900	8.0100	8.0300	-3.717%	139,982	+26.276%
2019-02-06	8.5400	8.7300	8.3100	8.3400	-2.684%	116,454	+21.583%
2019-02-05	8.4600	8.6100	8.4200	8.5700	+1.540%	1,033,890	+18.320%
2019-02-04	8.7900	8.8500	8.3600	8.4400	-4.308%	132,412	+20.142%
2019-02-01	8.8700	9.0100	8.7000	8.8200	-1.010%	102,385	+14.966%
2019-01-31	9.2500	9.2500	8.6900	8.9100	+1.945%	213,229	+13.805%
2019-01-30	8.6000	8.7800	8.4800	8.7400	+2.945%	108,482	+16.018%
2019-01-29	8.5200	8.6600	8.4800	8.4900	-0.469%	81,117	+19.435%
2019-01-28	8.2800	8.5500	8.2500	8.5300	+1.669%	81,996	+18.875%
2019-01-25	8.2600	8.6100	8.2600	8.3900	+2.442%	106,807	+20.858%
2019-01-24	8.0900	8.3000	8.0900	8.1900	+1.487%	102,642	+23.810%
2019-01-23	8.3600	8.3800	7.8900	8.0700	-3.121%	132,065	+25.651%
2019-01-22	8.1500	8.3400	8.1000	8.3300	+0.970%	84,561	+21.729%
2019-01-18	8.2900	8.4000	8.1400	8.2500	0.000%	127,512	+22.909%
2019-01-17	8.0000	8.2600	7.9874	8.2500	+2.357%	78,446	+22.909%
2019-01-16	8.0900	8.3100	8.0000	8.0600	-0.494%	117,656	+25.806%
2019-01-15	7.9000	8.1400	7.7500	8.1000	+2.532%	101,422	+25.185%
2019-01-14	7.9800	8.1400	7.8400	7.9000	-1.863%	136,630	+28.354%
2019-01-11	7.8900	8.1600	7.8800	8.0500	+1.258%	93,990	+25.963%
2019-01-10	7.7100	7.9800	7.6900	7.9500	+2.185%	85,123	+27.547%
2019-01-09	7.7100	7.8400	7.6500	7.7800	+1.039%	105,830	+30.334%
2019-01-08	7.4800	7.7300	7.4300	7.7000	+3.634%	154,682	+31.688%
2019-01-07	7.3700	7.5500	7.3300	7.4300	+0.541%	204,282	+36.474%
2019-01-04	7.2300	7.4700	7.1400	7.3900	+3.938%	187,919	+37.212%
2019-01-03	7.2800	7.3700	7.1000	7.1100	-3.134%	145,996	+42.616%
2019-01-02	7.1800	7.3900	7.0200	7.3400	+0.136%	210,373	+38.147%
2018-12-31	7.4000	7.4600	7.2200	7.3300	-0.408%	165,483	+38.336%
2018-12-28	6.8300	7.4100	6.7200	7.3600	+8.235%	268,595	+37.772%
2018-12-27	6.7600	6.8600	6.6400	6.8000	-0.147%	411,693	+49.118%
2018-12-26	6.8300	6.8500	6.5900	6.8100	+0.295%	127,433	+48.899%
2018-12-24	6.9500	6.9500	6.5200	6.7900	-2.861%	184,863	+49.337%
2018-12-21	7.0600	7.1800	6.8900	6.9900	-0.710%	675,537	+45.064%
2018-12-20	6.9400	7.1300	6.8500	7.0400	+0.715%	208,011	+44.034%
2018-12-19	6.6600	7.2100	6.6600	6.9900	+5.430%	661,749	+45.064%
2018-12-18	6.4500	6.6600	6.3700	6.6300	+4.409%	1,186,274	+52.941%
2018-12-17	6.6400	6.6400	6.2800	6.3500	-3.933%	520,427	+59.685%
2018-12-14	6.9000	6.9800	6.4600	6.6100	-5.706%	585,004	+53.404%
2018-12-13	7.2800	7.4600	6.9800	7.0100	-3.177%	152,144	+44.650%
2018-12-12	7.6300	7.6300	7.2000	7.2400	-2.949%	130,028	+40.055%
2018-12-11	7.6900	7.7700	7.4400	7.4600	-0.798%	97,908	+35.925%
2018-12-10	7.5400	7.6400	7.4000	7.5200	-0.133%	117,755	+34.840%
2018-12-07	7.6400	7.9100	7.3700	7.5300	-1.440%	191,177	+34.661%
2018-12-06	7.9000	7.9000	7.5600	7.6400	-4.619%	175,998	+32.723%
2018-12-04	8.2000	8.2000	7.9600	8.0100	-2.673%	193,782	+26.592%
2018-12-03	8.3100	8.3100	8.0600	8.2300	+0.982%	115,906	+23.208%
2018-11-30	8.0600	8.2300	8.0000	8.1500	+0.742%	124,058	+24.417%
2018-11-29	8.0900	8.2450	8.0600	8.0900	-0.858%	53,845	+25.340%
2018-11-28	8.0900	8.2400	7.9400	8.1600	+1.241%	148,041	+24.265%
2018-11-27	8.0900	8.1900	8.0000	8.0600	-1.225%	93,116	+25.806%
2018-11-26	8.1400	8.2100	7.9600	8.1600	+0.865%	103,443	+24.265%
2018-11-23	8.0500	8.1600	8.0500	8.0900	-1.221%	33,573	+25.340%
2018-11-21	8.2500	8.4100	8.1600	8.1900	-0.607%	48,748	+23.810%
2018-11-20	8.2100	8.3900	8.1104	8.2400	-0.723%	95,209	+23.058%
2018-11-19	8.4200	8.5600	8.1300	8.3000	-2.238%	127,256	+22.169%
2018-11-16	8.4800	8.6400	8.3600	8.4900	-0.352%	105,805	+19.435%
2018-11-15	8.2700	8.6500	8.2100	8.5200	+2.281%	82,562	+19.014%
2018-11-14	7.9900	8.3600	7.9395	8.3300	+5.177%	149,644	+21.729%
2018-11-13	7.6900	8.0100	7.5400	7.9200	+3.529%	156,348	+28.030%
2018-11-12	7.8700	8.0300	7.6300	7.6500	-2.423%	55,313	+32.549%
2018-11-09	8.0200	8.0700	7.6950	7.8400	-2.609%	94,024	+29.337%
2018-11-08	8.2400	8.2700	7.9900	8.0500	-2.778%	71,900	+25.963%
2018-11-07	8.3500	8.3800	8.1345	8.2800	-0.838%	128,079	+22.464%
2018-11-06	8.0200	8.3700	7.9500	8.3500	+3.856%	87,753	+21.437%
2018-11-05	7.8200	8.0700	7.8200	8.0400	+3.077%	96,872	+26.119%
2018-11-02	7.6400	7.9800	7.6000	7.8000	+2.767%	200,397	+30.000%
2018-11-01	7.4300	7.7500	7.4300	7.5900	+2.706%	519,943	+33.597%
2018-10-31	7.6100	7.6100	7.3600	7.3900	-1.598%	126,401	+37.212%
2018-10-30	7.5500	7.6600	7.4300	7.5100	-0.530%	133,210	+35.020%
2018-10-29	7.8700	7.8900	7.4650	7.5500	-2.581%	115,716	+34.305%
2018-10-26	7.8500	8.0100	7.6500	7.7500	-2.023%	158,904	+30.839%
2018-10-25	7.8700	8.0299	7.6900	7.9100	+1.151%	140,126	+28.192%
2018-10-24	8.2900	8.3100	7.8100	7.8200	-5.783%	75,837	+29.668%
2018-10-23	8.4500	8.4900	8.0600	8.3000	-3.151%	125,161	+22.169%
2018-10-22	8.6800	8.8400	8.5300	8.5700	-0.695%	74,870	+18.320%
2018-10-19	8.6300	8.7300	8.5500	8.6300	0.000%	109,005	+17.497%
2018-10-18	8.8500	8.9900	8.6200	8.6300	-2.706%	80,881	+17.497%
2018-10-17	9.0000	9.0000	8.7000	8.8700	-2.205%	68,911	+14.318%
2018-10-16	8.8900	9.1000	8.6500	9.0700	+2.486%	105,553	+11.797%
2018-10-15	8.8400	9.0300	8.6700	8.8500	0.000%	62,105	+14.576%
2018-10-12	9.2400	9.2400	8.7500	8.8500	-2.747%	176,896	+14.576%
2018-10-11	9.0200	9.3800	9.0200	9.1000	+0.110%	128,077	+11.429%
2018-10-10	9.3000	9.4200	9.0600	9.0900	-2.781%	197,589	+11.551%

document.getElementById("gVSqfk").onerror = function(){this.style.display='none';}; .dark-mode .nlrD9z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlrD9z{ color: #333333; background-color: white; border: 2px solid #333333; }OMNOmnova Solutions Inc.stock NYSE

OMN
Omnova Solutions Inc.
stock NYSE