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, 2017 9.100 9.300 9.000 9.100 147,555 +0.00(+0.00%)
Jan 30, 2017 9.350 9.400 9.100 9.100 97,989 -0.30(-3.19%)
Jan 27, 2017 9.550 9.600 9.275 9.400 85,277 -0.15(-1.57%)
Jan 26, 2017 9.600 9.700 9.425 9.550 94,865 -0.10(-1.04%)
Jan 25, 2017 9.700 9.750 9.550 9.650 149,668 +0.10(+1.05%)
Jan 24, 2017 9.250 9.650 9.200 9.550 112,517 +0.30(+3.24%)
Jan 23, 2017 9.150 9.270 9.050 9.250 82,825 +0.15(+1.65%)
Jan 20, 2017 8.800 9.250 8.800 9.100 140,657 +0.30(+3.41%)
Jan 19, 2017 9.450 9.550 8.775 8.800 169,729 -0.65(-6.88%)
Jan 18, 2017 9.350 9.600 9.300 9.450 107,975 +0.15(+1.61%)
Jan 17, 2017 9.750 9.750 9.305 9.300 95,038 -0.45(-4.62%)
Jan 13, 2017 9.750 9.750 9.750 0 +0.05(+0.52%)
Jan 12, 2017 9.850 9.850 9.350 9.700 109,474 -0.15(-1.52%)
Jan 11, 2017 9.700 9.900 9.600 9.850 85,684 +0.20(+2.07%)
Jan 10, 2017 9.600 9.900 9.550 9.650 89,829 +0.15(+1.58%)
Jan 09, 2017 9.700 9.850 9.500 9.500 80,330 -0.25(-2.56%)
Jan 06, 2017 9.850 10.03 9.700 9.750 91,427 -0.10(-1.02%)
Jan 05, 2017 10.00 10.00 9.600 9.850 111,789 -0.15(-1.50%)
Jan 04, 2017 10.00 10.15 9.950 10.00 172,263 +0.05(+0.50%)
Jan 03, 2017 10.00 10.10 9.750 9.950 122,948 -0.05(-0.50%)
Dec 30, 2016 10.00 10.00 10.00 0 +0.35(+3.63%)
Dec 29, 2016 9.750 9.750 9.425 9.650 107,188 -0.05(-0.52%)
Dec 28, 2016 9.900 9.900 9.700 9.700 90,707 -0.10(-1.02%)
Dec 27, 2016 9.900 10.05 9.700 9.800 83,983 -0.15(-1.51%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.20(+2.05%)
Dec 22, 2016 9.950 9.950 9.700 9.750 62,926 -0.20(-2.01%)
Dec 21, 2016 9.950 10.00 9.900 9.950 102,048 +0.00(+0.00%)
Dec 20, 2016 9.700 10.00 9.700 9.950 138,913 +0.25(+2.58%)
Dec 19, 2016 9.900 9.900 9.600 9.700 112,132 -0.15(-1.52%)
Dec 16, 2016 9.850 9.900 9.550 9.850 202,199 +0.05(+0.51%)
Dec 15, 2016 9.850 10.10 9.750 9.800 253,030 +0.00(+0.00%)
Dec 14, 2016 9.850 9.950 9.725 9.800 121,267 -0.05(-0.51%)
Dec 13, 2016 10.00 10.03 9.800 9.850 96,626 -0.10(-1.01%)
Dec 12, 2016 10.05 10.15 9.700 9.950 127,078 -0.10(-1.00%)
Dec 09, 2016 10.15 10.20 10.05 10.05 127,924 +0.00(+0.00%)
Dec 08, 2016 10.10 10.15 9.950 10.05 232,650 +0.10(+1.01%)
Dec 07, 2016 9.900 10.07 9.800 9.950 115,133 +0.00(+0.00%)
Dec 06, 2016 10.05 10.10 9.650 9.950 164,584 -0.10(-1.00%)
Dec 05, 2016 9.700 10.10 9.650 10.05 275,835 +0.55(+5.79%)
Dec 02, 2016 9.350 9.550 9.350 9.500 106,976 +0.10(+1.06%)
Dec 01, 2016 9.750 9.850 9.300 9.400 93,918 -0.20(-2.08%)
Nov 30, 2016 9.450 9.750 9.350 9.600 220,495 +0.30(+3.23%)
Nov 29, 2016 9.200 9.450 9.000 9.300 126,791 +0.20(+2.20%)
Nov 28, 2016 9.350 9.350 9.100 9.100 100,921 -0.20(-2.15%)
Nov 25, 2016 9.400 9.400 9.250 9.300 34,661 -0.10(-1.06%)
Nov 23, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Nov 22, 2016 9.250 9.400 9.150 9.350 103,243 +0.15(+1.63%)
Nov 21, 2016 9.250 9.250 9.000 9.200 124,222 +0.00(+0.00%)
Nov 18, 2016 9.000 9.200 8.900 9.200 139,797 +0.20(+2.22%)
Nov 17, 2016 9.100 9.150 8.950 9.000 138,632 -0.05(-0.55%)
Nov 16, 2016 8.600 9.100 8.600 9.050 188,102 +0.35(+4.02%)
Nov 15, 2016 8.750 8.750 8.500 8.700 119,400 -0.05(-0.57%)
Nov 14, 2016 8.850 8.950 8.550 8.750 243,021 +0.05(+0.57%)
Nov 11, 2016 8.300 8.750 8.150 8.700 280,874 +0.45(+5.45%)
Nov 10, 2016 7.950 8.300 7.900 8.250 276,472 +0.50(+6.45%)
Nov 09, 2016 7.250 7.750 7.250 7.750 233,180 +0.30(+4.03%)
Nov 08, 2016 7.550 7.550 7.350 7.450 116,568 -0.10(-1.32%)
Nov 07, 2016 7.300 7.600 7.300 7.550 168,902 +0.30(+4.14%)
Nov 04, 2016 7.200 7.450 7.100 7.250 199,167 +0.10(+1.40%)
Nov 03, 2016 7.250 7.300 7.050 7.150 182,070 -0.10(-1.38%)
Nov 02, 2016 7.200 7.450 7.100 7.250 129,020 +0.00(+0.00%)
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.