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 (%)
Oct 31, 2007 5.450 5.690 5.390 5.670 100,000 +0.27(+5.00%)
Oct 30, 2007 5.500 5.500 5.220 5.400 40,500 -0.12(-2.17%)
Oct 29, 2007 5.140 5.820 5.140 5.520 104,300 +0.38(+7.39%)
Oct 26, 2007 5.580 5.680 5.140 5.140 121,500 -0.43(-7.72%)
Oct 25, 2007 5.420 5.570 5.350 5.570 47,300 +0.22(+4.11%)
Oct 24, 2007 5.370 5.430 5.350 5.350 54,900 -0.08(-1.47%)
Oct 23, 2007 5.500 5.500 5.250 5.430 75,200 +0.11(+2.07%)
Oct 22, 2007 5.220 5.320 5.080 5.320 76,500 +0.10(+1.92%)
Oct 19, 2007 5.330 5.460 5.170 5.220 93,700 -0.09(-1.69%)
Oct 18, 2007 5.330 5.490 5.280 5.310 73,100 -0.07(-1.30%)
Oct 17, 2007 5.450 5.800 5.380 5.380 137,400 -0.05(-0.92%)
Oct 16, 2007 5.390 5.480 5.220 5.430 185,200 +0.04(+0.74%)
Oct 15, 2007 5.480 5.670 5.390 5.390 75,600 -0.12(-2.18%)
Oct 12, 2007 5.430 5.740 5.430 5.510 50,400 +0.11(+2.04%)
Oct 11, 2007 5.630 5.698 5.350 5.400 98,800 -0.14(-2.53%)
Oct 10, 2007 5.850 5.900 5.540 5.540 58,500 -0.27(-4.65%)
Oct 09, 2007 5.620 5.840 5.620 5.810 172,000 +0.22(+3.94%)
Oct 08, 2007 5.790 5.830 5.590 5.590 84,200 -0.25(-4.28%)
Oct 05, 2007 5.770 5.840 5.700 5.840 93,400 +0.11(+1.92%)
Oct 04, 2007 5.750 5.800 5.680 5.730 285,500 -0.03(-0.52%)
Oct 03, 2007 5.710 5.900 5.610 5.760 66,800 +0.02(+0.35%)
Oct 02, 2007 5.710 5.800 5.560 5.740 89,100 +0.02(+0.35%)
Oct 01, 2007 5.780 5.910 5.700 5.720 156,200 -0.06(-1.04%)
Sep 28, 2007 5.770 5.890 5.760 5.780 90,500 +0.03(+0.52%)
Sep 27, 2007 5.740 5.860 5.600 5.750 293,600 -0.01(-0.17%)
Sep 26, 2007 5.680 5.870 5.620 5.760 101,100 +0.10(+1.77%)
Sep 25, 2007 5.730 5.730 5.590 5.660 44,500 -0.10(-1.74%)
Sep 24, 2007 5.860 5.880 5.690 5.760 38,600 -0.12(-2.04%)
Sep 21, 2007 5.800 5.880 5.710 5.880 57,200 +0.07(+1.20%)
Sep 20, 2007 5.800 5.940 5.730 5.810 109,100 +0.04(+0.69%)
Sep 19, 2007 5.680 5.920 5.640 5.770 111,400 +0.13(+2.30%)
Sep 18, 2007 5.800 5.890 5.500 5.640 101,400 -0.17(-2.93%)
Sep 17, 2007 5.920 5.920 5.050 5.810 177,400 -0.11(-1.86%)
Sep 14, 2007 5.670 5.920 5.520 5.920 111,900 +0.22(+3.86%)
Sep 13, 2007 5.820 5.820 5.700 5.700 156,800 -0.10(-1.72%)
Sep 12, 2007 5.790 5.880 5.710 5.800 89,500 +0.00(+0.00%)
Sep 11, 2007 5.510 5.880 5.460 5.800 77,400 +0.28(+5.07%)
Sep 10, 2007 5.820 5.970 5.480 5.520 101,800 -0.30(-5.15%)
Sep 07, 2007 5.760 5.900 5.670 5.820 93,700 -0.02(-0.34%)
Sep 06, 2007 5.810 5.920 5.680 5.840 369,300 +0.04(+0.69%)
Sep 05, 2007 5.840 5.840 5.570 5.800 105,500 -0.10(-1.69%)
Sep 04, 2007 5.970 6.000 5.680 5.900 165,600 -0.01(-0.17%)
Aug 31, 2007 5.580 5.960 5.500 5.910 120,900 +0.33(+5.91%)
Aug 30, 2007 5.260 5.620 5.160 5.580 78,700 +0.30(+5.68%)
Aug 29, 2007 5.060 5.340 5.060 5.280 52,500 +0.24(+4.76%)
Aug 28, 2007 5.190 5.230 5.020 5.040 52,900 -0.23(-4.36%)
Aug 27, 2007 5.350 5.350 5.210 5.270 37,800 -0.03(-0.57%)
Aug 24, 2007 5.070 5.550 5.070 5.300 100,500 +0.20(+3.92%)
Aug 23, 2007 5.140 5.240 5.050 5.100 90,400 +0.00(+0.00%)
Aug 22, 2007 5.020 5.250 4.960 5.100 44,100 +0.07(+1.39%)
Aug 21, 2007 5.030 5.100 4.910 5.030 88,400 +0.01(+0.20%)
Aug 20, 2007 5.240 5.240 4.890 5.020 94,900 -0.19(-3.65%)
Aug 17, 2007 5.000 5.300 4.750 5.210 276,000 +0.20(+3.99%)
Aug 16, 2007 5.220 5.220 4.800 5.010 195,100 -0.29(-5.47%)
Aug 15, 2007 5.170 5.300 5.080 5.300 76,100 +0.12(+2.32%)
Aug 14, 2007 4.990 5.210 4.960 5.180 117,200 +0.16(+3.19%)
Aug 13, 2007 4.860 5.800 4.810 5.020 265,600 +0.22(+4.58%)
Aug 10, 2007 4.780 5.070 4.740 4.800 190,400 -0.06(-1.23%)
Aug 09, 2007 5.180 5.210 4.750 4.860 595,500 -0.38(-7.25%)
Aug 08, 2007 5.360 5.450 5.140 5.240 432,100 -0.10(-1.87%)
Aug 07, 2007 5.250 5.440 5.100 5.340 133,600 +0.07(+1.33%)
Aug 06, 2007 5.220 5.420 4.800 5.270 153,600 +0.03(+0.57%)
Aug 03, 2007 5.280 5.400 5.240 5.240 96,300 -0.16(-2.96%)
Aug 02, 2007 5.390 5.880 5.340 5.400 108,500 +0.03(+0.56%)
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.