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 30, 2009 6.930 6.990 6.330 6.410 525,912 -0.50(-7.24%)
Oct 29, 2009 6.420 6.970 6.420 6.910 355,354 +0.54(+8.48%)
Oct 28, 2009 7.150 7.160 6.360 6.370 680,036 -0.87(-12.02%)
Oct 27, 2009 7.390 7.500 7.180 7.240 282,576 -0.15(-2.03%)
Oct 26, 2009 7.520 7.699 7.330 7.390 445,414 -0.10(-1.34%)
Oct 23, 2009 7.640 7.640 7.440 7.490 262,827 -0.08(-1.06%)
Oct 22, 2009 7.530 7.600 7.090 7.570 374,288 +0.03(+0.40%)
Oct 21, 2009 7.820 8.070 7.510 7.540 427,679 -0.26(-3.33%)
Oct 20, 2009 7.690 7.880 7.660 7.800 447,497 -0.02(-0.26%)
Oct 19, 2009 7.700 7.960 7.550 7.820 725,582 +0.23(+3.03%)
Oct 16, 2009 7.760 7.890 7.540 7.590 515,427 -0.21(-2.69%)
Oct 15, 2009 7.880 7.900 7.720 7.800 427,226 -0.12(-1.52%)
Oct 14, 2009 8.020 8.020 7.700 7.920 806,957 +0.11(+1.41%)
Oct 13, 2009 7.940 8.080 7.650 7.810 1,402,199 +0.30(+3.99%)
Oct 12, 2009 7.610 7.750 7.350 7.510 695,898 +0.07(+0.94%)
Oct 09, 2009 7.410 7.585 7.200 7.440 436,045 +0.03(+0.40%)
Oct 08, 2009 7.130 7.530 6.990 7.410 870,059 +0.42(+6.01%)
Oct 07, 2009 7.100 7.110 6.960 6.990 605,441 -0.03(-0.43%)
Oct 06, 2009 7.090 7.150 6.950 7.020 830,924 +0.00(+0.00%)
Oct 05, 2009 6.500 7.150 6.500 7.020 1,617,942 +0.59(+9.18%)
Oct 02, 2009 6.400 6.580 6.240 6.430 731,703 -0.04(-0.62%)
Oct 01, 2009 6.520 6.890 6.200 6.470 1,602,587 -0.01(-0.15%)
Sep 30, 2009 6.150 6.720 5.810 6.480 2,187,921 +1.38(+27.06%)
Sep 29, 2009 5.070 5.120 4.940 5.100 334,795 +0.06(+1.19%)
Sep 28, 2009 5.100 5.270 4.990 5.040 460,064 -0.03(-0.59%)
Sep 25, 2009 5.040 5.290 4.950 5.070 281,380 +0.00(+0.00%)
Sep 24, 2009 5.370 5.440 4.950 5.070 374,820 -0.32(-5.94%)
Sep 23, 2009 5.610 5.610 5.330 5.390 375,942 -0.20(-3.58%)
Sep 22, 2009 5.420 5.700 5.420 5.590 214,348 +0.17(+3.14%)
Sep 21, 2009 5.410 5.540 5.340 5.420 254,871 -0.07(-1.28%)
Sep 18, 2009 5.450 5.600 5.080 5.490 363,922 -0.03(-0.54%)
Sep 17, 2009 5.550 5.640 5.320 5.520 281,663 +0.03(+0.55%)
Sep 16, 2009 5.710 5.750 5.470 5.490 471,602 -0.18(-3.17%)
Sep 15, 2009 5.365 5.690 5.365 5.670 684,604 +0.32(+5.98%)
Sep 14, 2009 5.150 5.360 5.040 5.350 431,908 +0.18(+3.48%)
Sep 11, 2009 5.280 5.350 5.060 5.170 424,494 -0.07(-1.34%)
Sep 10, 2009 5.030 5.250 5.020 5.240 378,398 +0.22(+4.38%)
Sep 09, 2009 4.740 5.030 4.590 5.020 297,363 +0.36(+7.73%)
Sep 08, 2009 4.740 4.800 4.580 4.660 237,746 -0.01(-0.21%)
Sep 04, 2009 4.600 4.750 4.510 4.670 204,096 +0.04(+0.86%)
Sep 03, 2009 4.500 4.700 4.460 4.630 151,756 +0.11(+2.43%)
Sep 02, 2009 4.340 4.620 4.280 4.520 373,904 +0.12(+2.73%)
Sep 01, 2009 4.670 4.750 4.240 4.400 805,295 -0.32(-6.78%)
Aug 31, 2009 4.720 4.760 4.550 4.720 339,423 -0.08(-1.67%)
Aug 28, 2009 5.060 5.160 4.720 4.800 267,753 -0.25(-4.95%)
Aug 27, 2009 5.360 5.390 4.950 5.050 398,454 -0.29(-5.43%)
Aug 26, 2009 5.350 5.500 5.120 5.340 406,581 -0.01(-0.19%)
Aug 25, 2009 5.270 5.480 5.210 5.350 916,137 +0.15(+2.88%)
Aug 24, 2009 4.750 5.270 4.740 5.200 584,584 +0.37(+7.66%)
Aug 21, 2009 4.840 5.000 4.760 4.830 335,340 +0.03(+0.63%)
Aug 20, 2009 4.600 4.830 4.600 4.800 231,977 +0.12(+2.56%)
Aug 19, 2009 4.760 4.900 4.540 4.680 494,078 -0.15(-3.11%)
Aug 18, 2009 4.600 4.920 4.500 4.830 518,208 +0.15(+3.18%)
Aug 17, 2009 5.110 5.110 4.610 4.681 561,621 -0.50(-9.63%)
Aug 14, 2009 5.070 5.240 4.900 5.180 510,615 +0.09(+1.77%)
Aug 13, 2009 5.030 5.300 5.000 5.090 656,676 +0.09(+1.80%)
Aug 12, 2009 5.380 5.490 4.780 5.000 1,699,622 -0.44(-8.09%)
Aug 11, 2009 5.260 5.580 5.260 5.440 718,886 +0.08(+1.49%)
Aug 10, 2009 5.700 5.700 5.280 5.360 895,770 -0.39(-6.78%)
Aug 07, 2009 5.760 5.850 5.610 5.750 857,310 +0.07(+1.23%)
Aug 06, 2009 5.960 6.000 5.610 5.680 553,420 -0.27(-4.54%)
Aug 05, 2009 6.280 6.380 5.750 5.950 871,367 -0.30(-4.80%)
Aug 04, 2009 6.050 6.500 6.010 6.250 780,693 +0.19(+3.14%)
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.