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, 2018 7.610 7.610 7.360 7.390 126,251 -0.12(-1.60%)
Oct 30, 2018 7.550 7.660 7.430 7.510 133,010 -0.04(-0.53%)
Oct 29, 2018 7.870 7.890 7.465 7.550 115,615 -0.20(-2.58%)
Oct 26, 2018 7.850 8.010 7.650 7.750 158,700 -0.16(-2.02%)
Oct 25, 2018 7.870 8.030 7.690 7.910 140,025 +0.09(+1.15%)
Oct 24, 2018 8.290 8.310 7.810 7.820 75,637 -0.48(-5.78%)
Oct 23, 2018 8.450 8.490 8.060 8.300 124,961 -0.27(-3.15%)
Oct 22, 2018 8.680 8.840 8.530 8.570 74,670 -0.06(-0.70%)
Oct 19, 2018 8.630 8.730 8.550 8.630 108,800 +0.00(+0.00%)
Oct 18, 2018 8.850 8.990 8.620 8.630 80,681 -0.24(-2.71%)
Oct 17, 2018 9.000 9.000 8.700 8.870 68,711 -0.20(-2.21%)
Oct 16, 2018 8.890 9.100 8.650 9.070 105,455 +0.22(+2.49%)
Oct 15, 2018 8.840 9.030 8.670 8.850 61,970 +0.00(+0.00%)
Oct 12, 2018 9.240 9.240 8.750 8.850 176,700 -0.25(-2.75%)
Oct 11, 2018 9.020 9.380 9.020 9.100 127,975 +0.01(+0.11%)
Oct 10, 2018 9.300 9.420 9.060 9.090 197,461 -0.26(-2.78%)
Oct 09, 2018 9.450 9.570 9.340 9.350 114,579 -0.22(-2.30%)
Oct 08, 2018 9.450 9.640 9.435 9.570 69,250 +0.05(+0.53%)
Oct 05, 2018 9.490 9.710 9.410 9.520 97,300 +0.02(+0.21%)
Oct 04, 2018 9.590 9.640 9.480 9.500 102,696 -0.15(-1.55%)
Oct 03, 2018 9.490 9.730 9.425 9.650 63,144 +0.13(+1.37%)
Oct 02, 2018 9.710 9.810 9.430 9.520 179,892 -0.25(-2.56%)
Oct 01, 2018 9.870 9.890 9.700 9.770 127,737 -0.08(-0.81%)
Sep 28, 2018 9.850 9.950 9.650 9.850 356,600 -0.05(-0.51%)
Sep 27, 2018 10.40 10.45 9.850 9.900 106,525 -0.55(-5.26%)
Sep 26, 2018 8.600 10.70 8.600 10.45 218,973 +0.20(+1.95%)
Sep 25, 2018 10.00 10.40 9.875 10.25 188,157 +0.30(+3.02%)
Sep 24, 2018 10.25 10.35 9.950 9.950 77,266 -0.30(-2.93%)
Sep 21, 2018 10.15 10.25 10.10 10.25 215,900 +0.05(+0.49%)
Sep 20, 2018 10.00 10.25 10.00 10.20 202,589 +0.25(+2.51%)
Sep 19, 2018 10.10 10.25 9.850 9.950 160,097 -0.20(-1.97%)
Sep 18, 2018 10.05 10.35 10.05 10.15 111,511 +0.05(+0.50%)
Sep 17, 2018 10.10 10.15 10.00 10.10 90,820 +0.00(+0.00%)
Sep 14, 2018 10.10 10.35 10.10 10.10 68,400 +0.00(+0.00%)
Sep 13, 2018 9.850 10.25 9.775 10.10 85,367 +0.30(+3.06%)
Sep 12, 2018 9.650 9.850 9.650 9.800 84,239 +0.10(+1.03%)
Sep 11, 2018 9.750 9.850 9.650 9.700 71,222 -0.05(-0.51%)
Sep 10, 2018 9.900 9.900 9.700 9.750 55,237 -0.10(-1.02%)
Sep 07, 2018 9.500 9.900 9.500 9.850 115,100 +0.30(+3.14%)
Sep 06, 2018 9.820 9.900 9.500 9.550 136,508 -0.20(-2.05%)
Sep 05, 2018 9.500 9.800 9.450 9.750 140,495 +0.20(+2.09%)
Sep 04, 2018 9.000 9.600 8.850 9.550 149,925 +0.50(+5.52%)
Aug 31, 2018 9.050 9.050 9.050 0 -0.15(-1.63%)
Aug 30, 2018 9.150 9.250 9.050 9.200 53,231 +0.05(+0.55%)
Aug 29, 2018 9.100 9.300 9.100 9.150 58,907 +0.00(+0.00%)
Aug 28, 2018 9.350 9.450 9.100 9.150 106,984 -0.10(-1.08%)
Aug 27, 2018 9.450 9.550 9.250 9.250 130,284 -0.15(-1.60%)
Aug 24, 2018 9.200 9.450 9.150 9.400 92,200 +0.20(+2.17%)
Aug 23, 2018 9.300 9.350 9.100 9.200 63,443 -0.10(-1.08%)
Aug 22, 2018 9.170 9.350 9.150 9.300 69,567 +0.05(+0.54%)
Aug 21, 2018 9.100 9.375 9.050 9.250 89,147 +0.20(+2.21%)
Aug 20, 2018 9.000 9.150 9.000 9.050 75,010 +0.05(+0.56%)
Aug 17, 2018 8.750 9.000 8.750 9.000 212,200 +0.20(+2.27%)
Aug 16, 2018 8.850 8.950 8.800 8.800 46,675 +0.00(+0.00%)
Aug 15, 2018 8.800 8.900 8.600 8.800 118,025 +0.00(+0.00%)
Aug 14, 2018 8.550 8.850 8.400 8.800 77,808 +0.30(+3.53%)
Aug 13, 2018 8.400 8.550 8.300 8.500 150,570 +0.15(+1.80%)
Aug 10, 2018 8.600 8.700 8.350 8.350 66,700 -0.35(-4.02%)
Aug 09, 2018 8.800 8.950 8.700 8.700 38,965 -0.15(-1.69%)
Aug 08, 2018 8.800 8.900 8.650 8.850 163,795 +0.05(+0.57%)
Aug 07, 2018 8.900 8.950 8.750 8.800 70,078 -0.10(-1.12%)
Aug 06, 2018 8.850 8.950 8.800 8.900 62,114 +0.05(+0.56%)
Aug 03, 2018 9.000 9.150 8.850 8.850 79,600 -0.20(-2.21%)
Aug 02, 2018 9.000 9.150 8.900 9.050 96,191 +0.05(+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.