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, 2013 8.790 8.850 8.670 8.700 111,102 -0.12(-1.36%)
Oct 30, 2013 8.860 8.910 8.740 8.820 115,254 +0.00(+0.00%)
Oct 29, 2013 8.880 8.900 8.680 8.820 78,789 -0.01(-0.11%)
Oct 28, 2013 8.910 8.943 8.790 8.830 79,533 -0.06(-0.67%)
Oct 25, 2013 8.980 9.020 8.840 8.890 71,408 -0.05(-0.56%)
Oct 24, 2013 8.770 8.980 8.720 8.940 133,515 +0.21(+2.41%)
Oct 23, 2013 8.740 8.790 8.700 8.730 309,829 +0.01(+0.11%)
Oct 22, 2013 8.790 8.820 8.680 8.720 258,617 -0.03(-0.34%)
Oct 21, 2013 8.740 8.858 8.685 8.750 139,522 +0.02(+0.23%)
Oct 18, 2013 8.750 8.810 8.690 8.730 199,866 +0.08(+0.92%)
Oct 17, 2013 8.550 8.700 8.550 8.650 159,638 +0.07(+0.82%)
Oct 16, 2013 8.630 8.740 8.530 8.580 123,435 +0.02(+0.23%)
Oct 15, 2013 8.580 8.690 8.430 8.560 43,601 -0.04(-0.47%)
Oct 14, 2013 8.480 8.641 8.480 8.600 72,145 +0.03(+0.35%)
Oct 11, 2013 8.410 8.585 8.410 8.570 98,611 +0.12(+1.42%)
Oct 10, 2013 8.300 8.590 8.300 8.450 102,030 +0.27(+3.30%)
Oct 09, 2013 8.130 8.250 8.030 8.180 66,330 +0.06(+0.74%)
Oct 08, 2013 8.363 8.480 8.110 8.120 83,274 -0.31(-3.68%)
Oct 07, 2013 8.510 8.595 8.430 8.430 81,157 -0.15(-1.75%)
Oct 04, 2013 8.580 8.680 8.580 8.580 103,662 -0.02(-0.23%)
Oct 03, 2013 8.720 8.720 8.570 8.600 67,614 -0.13(-1.49%)
Oct 02, 2013 8.660 8.760 8.620 8.730 68,298 -0.02(-0.23%)
Oct 01, 2013 8.510 8.780 8.510 8.750 90,930 +0.20(+2.34%)
Sep 30, 2013 8.500 8.640 8.300 8.550 195,040 -0.14(-1.61%)
Sep 27, 2013 8.540 8.750 8.360 8.690 118,027 +0.10(+1.16%)
Sep 26, 2013 8.440 8.600 8.300 8.590 88,484 +0.19(+2.26%)
Sep 25, 2013 8.490 8.620 8.390 8.400 60,846 -0.10(-1.18%)
Sep 24, 2013 8.560 8.700 8.360 8.500 102,129 -0.09(-1.05%)
Sep 23, 2013 8.590 8.630 8.520 8.590 78,666 -0.01(-0.12%)
Sep 20, 2013 8.620 8.740 8.470 8.600 184,649 +0.03(+0.35%)
Sep 19, 2013 8.630 8.630 8.470 8.570 38,674 -0.08(-0.92%)
Sep 18, 2013 8.500 8.700 8.401 8.650 80,656 +0.17(+2.00%)
Sep 17, 2013 8.300 8.490 8.280 8.480 50,208 +0.16(+1.92%)
Sep 16, 2013 8.120 8.340 8.130 8.320 87,734 +0.19(+2.34%)
Sep 13, 2013 8.220 8.260 8.110 8.130 26,021 -0.04(-0.49%)
Sep 12, 2013 8.350 8.380 8.080 8.170 289,088 -0.21(-2.51%)
Sep 11, 2013 8.260 8.480 8.250 8.380 69,968 +0.09(+1.09%)
Sep 10, 2013 8.200 8.350 8.200 8.290 56,022 +0.10(+1.22%)
Sep 09, 2013 8.120 8.190 8.090 8.190 44,430 +0.03(+0.37%)
Sep 06, 2013 8.200 8.200 8.050 8.160 54,260 +0.02(+0.25%)
Sep 05, 2013 8.050 8.200 8.050 8.140 42,784 +0.08(+0.99%)
Sep 04, 2013 7.950 8.070 7.950 8.060 62,570 +0.10(+1.26%)
Sep 03, 2013 7.850 8.020 7.850 7.960 53,476 +0.24(+3.11%)
Aug 30, 2013 7.910 7.925 7.600 7.720 112,127 -0.19(-2.40%)
Aug 29, 2013 7.650 7.920 7.610 7.910 48,058 +0.26(+3.40%)
Aug 28, 2013 7.580 7.720 7.550 7.650 75,927 +0.09(+1.19%)
Aug 27, 2013 7.840 7.880 7.530 7.560 77,252 -0.37(-4.67%)
Aug 26, 2013 7.930 8.030 7.760 7.930 47,200 +0.03(+0.38%)
Aug 23, 2013 7.890 7.980 7.760 7.900 43,552 +0.00(+0.00%)
Aug 22, 2013 7.660 7.950 7.620 7.900 43,927 +0.25(+3.27%)
Aug 21, 2013 7.660 7.780 7.620 7.650 53,143 -0.06(-0.78%)
Aug 20, 2013 7.640 7.740 7.630 7.710 56,145 +0.06(+0.78%)
Aug 19, 2013 7.720 7.750 7.590 7.650 132,495 -0.10(-1.29%)
Aug 16, 2013 7.780 7.880 7.710 7.750 161,901 -0.10(-1.27%)
Aug 15, 2013 7.840 7.930 7.761 7.850 162,588 -0.06(-0.76%)
Aug 14, 2013 7.870 7.940 7.860 7.910 28,247 -0.01(-0.13%)
Aug 13, 2013 8.000 8.000 7.890 7.920 40,569 -0.06(-0.75%)
Aug 12, 2013 7.900 7.980 7.850 7.980 39,191 -0.01(-0.13%)
Aug 09, 2013 8.060 8.110 7.960 7.990 36,399 -0.10(-1.24%)
Aug 08, 2013 8.060 8.110 7.951 8.090 31,288 +0.12(+1.51%)
Aug 07, 2013 8.030 8.060 7.890 7.970 39,801 -0.09(-1.12%)
Aug 06, 2013 8.250 8.260 8.010 8.060 42,167 -0.19(-2.30%)
Aug 05, 2013 8.100 8.310 8.080 8.250 36,469 +0.11(+1.35%)
Aug 02, 2013 8.160 8.220 8.070 8.140 39,780 -0.06(-0.73%)
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.