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, 2008 0.9500 1.230 0.9500 1.230 455,385 +0.23(+23.00%)
Oct 30, 2008 0.9700 1.060 0.7500 1.000 409,066 +0.10(+11.11%)
Oct 29, 2008 0.8200 0.9300 0.8000 0.9000 310,984 +0.10(+12.50%)
Oct 28, 2008 0.6300 0.8000 0.5900 0.8000 712,218 +0.21(+35.59%)
Oct 27, 2008 0.5500 0.6500 0.4700 0.5900 2,749,963 +0.08(+15.69%)
Oct 24, 2008 0.4200 0.6700 0.4200 0.5100 786,887 +0.11(+27.50%)
Oct 23, 2008 0.6200 0.6500 0.4000 0.4000 514,480 -0.22(-35.48%)
Oct 22, 2008 0.9900 0.9900 0.6200 0.6200 158,200 -0.09(-12.68%)
Oct 21, 2008 0.9900 1.000 0.7100 0.7100 163,393 -0.09(-11.25%)
Oct 20, 2008 0.9400 1.200 0.7500 0.8000 176,328 +0.09(+12.68%)
Oct 17, 2008 1.990 1.190 0.7000 0.7100 0 -0.04(-5.33%)
Oct 16, 2008 1.100 1.120 0.7500 0.7500 83,052 -0.37(-33.04%)
Oct 15, 2008 1.220 1.220 1.050 1.120 56,100 -0.09(-7.44%)
Oct 14, 2008 1.450 1.450 1.130 1.210 53,354 -0.19(-13.57%)
Oct 13, 2008 1.800 1.800 1.350 1.400 177,085 +0.00(+0.00%)
Oct 10, 2008 1.420 1.570 1.300 1.400 62,187 +0.01(+0.72%)
Oct 09, 2008 2.220 2.220 1.390 1.390 78,722 -0.81(-36.82%)
Oct 08, 2008 1.800 2.250 1.800 2.200 72,600 +0.16(+7.84%)
Oct 07, 2008 1.950 2.040 1.830 2.040 80,859 +0.14(+7.37%)
Oct 06, 2008 1.990 2.000 1.732 1.900 72,354 -0.15(-7.32%)
Oct 03, 2008 2.100 2.240 2.010 2.050 0 -0.05(-2.38%)
Oct 02, 2008 2.300 2.300 1.950 2.100 24,650 -0.20(-8.70%)
Oct 01, 2008 1.970 2.300 1.920 2.300 95,062 +0.31(+15.58%)
Sep 30, 2008 2.110 2.110 1.910 1.990 68,249 -0.21(-9.55%)
Sep 29, 2008 2.110 2.200 1.970 2.200 46,507 +0.03(+1.38%)
Sep 26, 2008 2.130 2.310 2.120 2.170 0 +0.03(+1.40%)
Sep 25, 2008 2.130 2.170 2.100 2.140 42,558 +0.04(+1.90%)
Sep 24, 2008 2.200 2.230 2.100 2.100 21,161 -0.10(-4.55%)
Sep 23, 2008 2.170 2.250 2.090 2.200 36,473 -0.05(-2.22%)
Sep 22, 2008 2.470 2.660 2.070 2.250 145,209 -0.70(-23.73%)
Sep 19, 2008 2.440 2.950 1.560 2.950 165,800 +1.00(+51.28%)
Sep 18, 2008 2.250 2.260 1.830 1.950 122,600 +0.05(+2.63%)
Sep 17, 2008 2.210 2.330 1.900 1.900 35,639 -0.36(-15.93%)
Sep 16, 2008 2.180 2.260 2.140 2.260 33,287 +0.03(+1.35%)
Sep 15, 2008 2.320 2.400 2.230 2.230 34,376 -0.14(-5.91%)
Sep 12, 2008 2.340 2.390 2.000 2.370 180,368 +0.03(+1.28%)
Sep 11, 2008 2.290 2.360 2.270 2.340 12,495 +0.02(+0.86%)
Sep 10, 2008 2.340 2.360 2.260 2.320 37,196 -0.05(-2.11%)
Sep 09, 2008 2.570 2.640 2.330 2.370 60,434 -0.21(-8.14%)
Sep 08, 2008 2.650 2.650 2.510 2.580 20,812 -0.07(-2.64%)
Sep 05, 2008 2.570 2.730 2.570 2.650 0 +0.09(+3.52%)
Sep 04, 2008 2.880 2.930 2.560 2.560 81,603 -0.33(-11.42%)
Sep 03, 2008 2.790 2.890 2.770 2.890 46,302 +0.12(+4.33%)
Sep 02, 2008 2.880 2.930 2.710 2.770 31,789 -0.12(-4.15%)
Aug 29, 2008 2.720 2.890 2.710 2.890 0 +0.16(+5.86%)
Aug 28, 2008 2.820 2.910 2.730 2.730 39,979 -0.12(-4.21%)
Aug 27, 2008 2.830 2.900 2.820 2.850 40,230 +0.01(+0.35%)
Aug 26, 2008 2.790 2.880 2.780 2.840 55,515 +0.05(+1.79%)
Aug 25, 2008 2.810 2.850 2.630 2.790 203,736 +0.00(+0.00%)
Aug 22, 2008 2.820 2.940 2.760 2.790 0 -0.01(-0.36%)
Aug 21, 2008 2.940 2.950 2.740 2.800 90,697 -0.13(-4.44%)
Aug 20, 2008 3.150 3.180 2.787 2.930 111,849 -0.24(-7.57%)
Aug 19, 2008 3.210 3.210 2.980 3.170 98,704 -0.04(-1.25%)
Aug 18, 2008 3.020 3.210 3.020 3.210 161,384 +0.21(+7.00%)
Aug 15, 2008 2.910 3.060 2.850 3.000 0 +0.10(+3.45%)
Aug 14, 2008 2.610 3.120 2.610 2.900 234,854 +0.31(+11.97%)
Aug 13, 2008 2.640 2.650 2.555 2.590 34,774 -0.05(-1.89%)
Aug 12, 2008 2.440 2.640 2.440 2.640 95,896 +0.19(+7.76%)
Aug 11, 2008 2.660 2.660 2.290 2.450 267,937 -0.24(-8.92%)
Aug 08, 2008 2.570 2.690 2.440 2.690 433,183 +0.11(+4.26%)
Aug 07, 2008 2.660 2.660 2.410 2.580 94,732 -0.09(-3.37%)
Aug 06, 2008 2.610 2.670 2.530 2.670 149,403 +0.00(+0.00%)
Aug 05, 2008 2.580 2.680 2.550 2.670 153,847 +0.08(+3.09%)
Aug 04, 2008 2.540 2.590 2.520 2.590 57,327 +0.04(+1.57%)
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.