Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnova Solutions Inc (NY: OMN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.300 4.740 4.260 4.540 48,700 +0.14(+3.18%)
Jan 30, 2008 4.680 4.740 4.290 4.400 153,800 -0.35(-7.37%)
Jan 29, 2008 3.960 4.750 3.910 4.750 120,450 +0.98(+26.16%)
Jan 28, 2008 4.340 4.340 3.740 3.765 103,387 -0.52(-12.24%)
Jan 25, 2008 3.610 4.720 3.600 4.290 183,870 +0.69(+19.17%)
Jan 24, 2008 3.580 3.820 3.510 3.600 90,000 -0.04(-1.10%)
Jan 23, 2008 3.150 3.770 3.130 3.640 94,011 +0.34(+10.30%)
Jan 22, 2008 3.370 3.600 3.040 3.300 140,241 -0.53(-13.84%)
Jan 21, 2008 3.710 3.990 3.620 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.710 3.990 3.620 3.830 28,000 +0.12(+3.23%)
Jan 17, 2008 3.970 4.000 3.710 3.710 88,106 -0.29(-7.25%)
Jan 16, 2008 4.260 4.280 3.860 4.000 172,500 -0.27(-6.32%)
Jan 15, 2008 4.410 4.730 4.040 4.270 191,200 +0.04(+0.95%)
Jan 14, 2008 4.030 4.370 3.990 4.230 163,400 +0.21(+5.22%)
Jan 11, 2008 4.000 4.100 3.990 4.020 37,200 +0.04(+1.01%)
Jan 10, 2008 4.100 4.160 3.980 3.980 45,300 -0.12(-2.93%)
Jan 09, 2008 4.020 4.240 4.010 4.100 104,800 +0.21(+5.40%)
Jan 08, 2008 3.900 3.990 3.820 3.890 54,900 +0.02(+0.52%)
Jan 07, 2008 4.070 4.100 3.810 3.870 70,800 -0.19(-4.68%)
Jan 04, 2008 4.400 4.410 4.020 4.060 27,100 -0.41(-9.17%)
Jan 03, 2008 4.530 4.540 4.440 4.470 24,700 -0.08(-1.76%)
Jan 02, 2008 4.400 4.580 4.380 4.550 44,800 +0.14(+3.17%)
Jan 01, 2008 4.360 4.580 4.360 4.410 0 +0.00(+0.00%)
Dec 31, 2007 4.360 4.580 4.360 4.410 186,297 -0.02(-0.45%)
Dec 28, 2007 4.590 4.690 4.380 4.430 76,100 -0.18(-3.90%)
Dec 27, 2007 4.450 4.660 4.400 4.610 50,200 +0.12(+2.67%)
Dec 26, 2007 4.500 4.620 4.490 4.490 58,000 -0.11(-2.39%)
Dec 24, 2007 4.500 4.660 4.480 4.600 38,500 +0.25(+5.75%)
Dec 21, 2007 4.400 4.600 4.350 4.350 208,900 -0.01(-0.23%)
Dec 20, 2007 4.490 4.550 4.290 4.360 74,900 -0.13(-2.90%)
Dec 19, 2007 4.540 4.560 4.410 4.490 27,800 -0.05(-1.10%)
Dec 18, 2007 4.570 4.620 4.320 4.540 186,800 -0.01(-0.22%)
Dec 17, 2007 4.530 4.750 4.490 4.550 147,700 +0.01(+0.22%)
Dec 14, 2007 4.800 4.800 4.420 4.540 84,300 -0.30(-6.20%)
Dec 13, 2007 4.860 4.880 4.810 4.840 42,700 -0.10(-2.02%)
Dec 12, 2007 5.050 5.050 4.770 4.940 141,400 -0.05(-1.00%)
Dec 11, 2007 4.980 5.050 4.950 4.990 75,200 +0.05(+1.01%)
Dec 10, 2007 5.180 5.230 4.940 4.940 72,400 -0.26(-5.00%)
Dec 07, 2007 5.300 5.300 4.960 5.200 68,800 -0.12(-2.26%)
Dec 06, 2007 5.130 5.330 5.130 5.320 50,400 +0.13(+2.50%)
Dec 05, 2007 5.400 5.410 5.170 5.190 93,400 -0.14(-2.63%)
Dec 04, 2007 5.210 5.380 5.160 5.330 37,000 +0.11(+2.11%)
Dec 03, 2007 5.220 5.480 5.110 5.220 69,750 +0.07(+1.36%)
Nov 30, 2007 5.020 5.350 5.020 5.150 137,800 +0.11(+2.18%)
Nov 29, 2007 5.000 5.120 4.980 5.040 84,130 -0.01(-0.20%)
Nov 28, 2007 4.980 5.100 4.700 5.050 76,400 +0.11(+2.23%)
Nov 27, 2007 5.090 5.090 4.940 4.940 125,400 -0.14(-2.76%)
Nov 26, 2007 5.010 5.150 5.000 5.080 73,000 +0.03(+0.59%)
Nov 23, 2007 4.910 5.250 4.910 5.050 28,000 +0.11(+2.23%)
Nov 21, 2007 5.030 5.060 4.940 4.940 59,800 -0.20(-3.89%)
Nov 20, 2007 5.130 5.210 5.010 5.140 57,100 +0.04(+0.78%)
Nov 19, 2007 5.220 5.220 5.000 5.100 32,300 -0.14(-2.67%)
Nov 16, 2007 5.350 5.350 5.150 5.240 33,500 -0.09(-1.69%)
Nov 15, 2007 5.050 5.330 5.000 5.330 208,300 +0.31(+6.18%)
Nov 14, 2007 5.050 5.170 4.970 5.020 50,400 -0.02(-0.40%)
Nov 13, 2007 5.050 5.190 4.980 5.040 75,200 +0.03(+0.60%)
Nov 12, 2007 5.120 5.360 5.000 5.010 76,400 -0.18(-3.47%)
Nov 09, 2007 4.760 5.350 4.760 5.190 215,000 +0.39(+8.13%)
Nov 08, 2007 5.030 5.170 4.480 4.800 217,930 -0.25(-4.95%)
Nov 07, 2007 5.320 5.320 4.970 5.050 131,600 -0.32(-5.96%)
Nov 06, 2007 5.530 5.540 5.350 5.370 128,100 -0.11(-2.01%)
Nov 05, 2007 5.500 5.540 5.400 5.480 69,000 -0.02(-0.36%)
Nov 02, 2007 5.600 5.680 5.310 5.500 73,400 -0.13(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.