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, 2014 6.810 7.050 6.766 7.030 245,949 +0.41(+6.19%)
Oct 30, 2014 6.420 6.710 6.362 6.620 155,335 +0.19(+2.95%)
Oct 29, 2014 6.460 6.500 6.270 6.430 141,670 -0.02(-0.31%)
Oct 28, 2014 5.850 6.450 5.800 6.450 235,289 +0.67(+11.59%)
Oct 27, 2014 5.860 5.870 5.870 5.780 136,824 -0.09(-1.53%)
Oct 24, 2014 5.900 5.900 5.800 5.870 101,393 +0.00(+0.00%)
Oct 23, 2014 5.830 5.950 5.802 5.870 180,773 +0.09(+1.56%)
Oct 22, 2014 5.900 6.000 5.760 5.780 146,019 -0.17(-2.86%)
Oct 21, 2014 5.960 5.990 5.850 5.950 99,955 +0.04(+0.68%)
Oct 20, 2014 5.880 5.970 5.800 5.910 362,597 +0.01(+0.17%)
Oct 17, 2014 6.130 6.150 5.840 5.900 220,082 -0.12(-1.99%)
Oct 16, 2014 5.750 6.050 5.700 6.020 194,009 +0.19(+3.26%)
Oct 15, 2014 5.400 5.860 5.300 5.830 250,992 +0.37(+6.78%)
Oct 14, 2014 5.420 5.540 5.380 5.460 302,210 +0.10(+1.87%)
Oct 13, 2014 5.230 5.440 5.200 5.360 255,829 +0.21(+4.08%)
Oct 10, 2014 5.250 5.390 5.150 5.150 260,401 -0.10(-1.90%)
Oct 09, 2014 5.490 5.518 5.250 5.250 296,635 -0.20(-3.67%)
Oct 08, 2014 5.410 5.550 5.330 5.450 375,838 +0.03(+0.55%)
Oct 07, 2014 5.520 5.550 5.410 5.420 373,986 +0.00(+0.00%)
Oct 06, 2014 5.460 5.526 5.380 5.420 263,668 -0.01(-0.18%)
Oct 03, 2014 5.500 5.600 5.410 5.430 288,108 -0.02(-0.37%)
Oct 02, 2014 5.450 5.530 5.390 5.450 226,137 +0.03(+0.55%)
Oct 01, 2014 5.470 5.566 5.330 5.420 326,336 +0.05(+0.93%)
Sep 30, 2014 5.530 5.630 5.360 5.370 283,554 -0.19(-3.42%)
Sep 29, 2014 5.670 5.820 5.540 5.560 205,579 -0.15(-2.63%)
Sep 26, 2014 5.690 5.840 5.650 5.710 340,704 +0.00(+0.00%)
Sep 25, 2014 6.000 6.190 5.674 5.710 607,463 -1.30(-18.54%)
Sep 24, 2014 7.030 7.100 6.920 7.010 140,017 -0.03(-0.43%)
Sep 23, 2014 7.320 7.420 7.005 7.040 173,317 -0.35(-4.74%)
Sep 22, 2014 7.470 7.510 7.380 7.390 66,078 -0.16(-2.12%)
Sep 19, 2014 7.650 7.710 7.470 7.550 186,407 -0.13(-1.69%)
Sep 18, 2014 7.590 7.870 7.540 7.680 40,668 +0.11(+1.45%)
Sep 17, 2014 7.580 7.650 7.500 7.570 97,845 -0.03(-0.39%)
Sep 16, 2014 7.620 7.680 7.540 7.600 37,066 -0.07(-0.91%)
Sep 15, 2014 7.790 7.790 7.610 7.670 74,155 -0.14(-1.79%)
Sep 12, 2014 8.040 8.050 7.790 7.810 87,563 -0.21(-2.62%)
Sep 11, 2014 7.940 8.110 7.900 8.020 26,885 +0.02(+0.25%)
Sep 10, 2014 7.800 8.040 7.800 8.000 46,875 +0.20(+2.56%)
Sep 09, 2014 8.200 8.200 7.800 7.800 66,473 -0.43(-5.22%)
Sep 08, 2014 8.140 8.260 8.110 8.230 41,678 +0.06(+0.73%)
Sep 05, 2014 8.190 8.210 8.130 8.170 30,718 -0.05(-0.61%)
Sep 04, 2014 8.320 8.350 8.170 8.220 49,143 -0.05(-0.60%)
Sep 03, 2014 8.440 8.440 8.240 8.270 50,525 -0.11(-1.31%)
Sep 02, 2014 8.430 8.490 8.430 8.380 74,098 -0.01(-0.12%)
Aug 29, 2014 8.320 8.390 8.390 8.390 25,000 +0.06(+0.72%)
Aug 28, 2014 8.430 8.440 8.300 8.330 35,469 -0.13(-1.54%)
Aug 27, 2014 8.490 8.550 8.440 8.460 25,349 -0.05(-0.59%)
Aug 26, 2014 8.420 8.580 8.291 8.510 59,237 +0.12(+1.43%)
Aug 25, 2014 8.490 8.500 8.310 8.390 49,593 -0.04(-0.47%)
Aug 22, 2014 8.480 8.550 8.360 8.430 78,637 -0.04(-0.47%)
Aug 21, 2014 8.290 8.511 8.220 8.470 43,277 +0.15(+1.80%)
Aug 20, 2014 8.420 8.460 8.295 8.320 48,452 -0.19(-2.23%)
Aug 19, 2014 8.510 8.570 8.440 8.510 52,955 +0.00(+0.00%)
Aug 18, 2014 8.460 8.520 8.390 8.510 69,232 +0.17(+2.04%)
Aug 15, 2014 8.490 8.490 8.150 8.340 92,419 -0.05(-0.60%)
Aug 14, 2014 8.320 8.400 8.290 8.390 22,689 +0.05(+0.60%)
Aug 13, 2014 8.180 8.350 8.130 8.340 47,464 +0.19(+2.33%)
Aug 12, 2014 8.210 8.260 8.100 8.150 48,793 -0.12(-1.45%)
Aug 11, 2014 8.330 8.490 8.210 8.270 37,672 +0.02(+0.24%)
Aug 08, 2014 7.950 8.230 7.950 8.250 82,916 +0.28(+3.51%)
Aug 07, 2014 8.150 8.150 7.920 7.970 35,463 -0.14(-1.73%)
Aug 06, 2014 7.800 8.180 7.800 8.110 110,465 +0.26(+3.31%)
Aug 05, 2014 7.840 7.970 7.800 7.850 76,260 -0.05(-0.63%)
Aug 04, 2014 8.030 8.190 7.800 7.900 120,248 -0.13(-1.62%)
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.