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 (%)
Nov 30, 2012 7.600 7.720 7.260 7.420 210,364 -0.17(-2.24%)
Nov 29, 2012 7.240 7.590 7.240 7.590 151,697 +0.37(+5.12%)
Nov 28, 2012 6.690 7.250 6.660 7.220 160,159 +0.51(+7.60%)
Nov 27, 2012 6.400 6.770 6.380 6.710 99,481 +0.32(+5.01%)
Nov 26, 2012 6.350 6.430 6.300 6.390 133,221 +0.00(+0.00%)
Nov 23, 2012 6.420 6.440 6.320 6.390 70,940 +0.00(+0.00%)
Nov 21, 2012 6.380 6.440 6.300 6.390 92,012 +0.03(+0.47%)
Nov 20, 2012 6.520 6.526 6.300 6.360 68,520 -0.17(-2.60%)
Nov 19, 2012 6.480 6.620 6.390 6.530 81,808 +0.12(+1.87%)
Nov 16, 2012 6.150 6.440 6.150 6.410 135,684 +0.21(+3.39%)
Nov 15, 2012 6.360 6.510 6.170 6.200 89,647 -0.16(-2.52%)
Nov 14, 2012 6.740 6.740 6.310 6.360 142,848 -0.36(-5.36%)
Nov 13, 2012 6.780 6.940 6.700 6.720 87,017 -0.08(-1.18%)
Nov 12, 2012 7.050 7.050 6.780 6.800 109,440 -0.24(-3.41%)
Nov 09, 2012 6.900 7.140 6.900 7.040 101,249 +0.07(+1.00%)
Nov 08, 2012 7.230 7.340 6.960 6.970 145,586 -0.29(-3.99%)
Nov 07, 2012 7.670 7.670 7.230 7.260 162,922 -0.48(-6.20%)
Nov 06, 2012 7.790 7.920 7.730 7.740 73,722 -0.05(-0.64%)
Nov 05, 2012 7.680 7.830 7.550 7.790 84,031 +0.06(+0.78%)
Nov 02, 2012 7.910 7.910 7.660 7.730 86,399 -0.12(-1.53%)
Nov 01, 2012 7.890 7.920 7.740 7.850 100,314 +0.01(+0.13%)
Oct 31, 2012 7.740 7.890 7.600 7.840 150,122 +0.02(+0.26%)
Oct 26, 2012 7.800 7.820 7.820 7.820 58,400 +0.04(+0.51%)
Oct 25, 2012 7.840 7.880 7.650 7.780 74,733 +0.01(+0.13%)
Oct 24, 2012 7.760 7.920 7.720 7.770 159,285 +0.01(+0.13%)
Oct 23, 2012 7.400 7.780 7.400 7.760 150,234 +0.23(+3.05%)
Oct 19, 2012 7.660 7.770 7.430 7.530 138,294 -0.19(-2.46%)
Oct 18, 2012 7.970 7.997 7.720 7.720 189,885 -0.32(-3.98%)
Oct 17, 2012 7.920 8.090 7.870 8.040 96,283 +0.15(+1.90%)
Oct 16, 2012 7.830 7.920 7.790 7.890 126,720 +0.14(+1.81%)
Oct 15, 2012 7.660 7.790 7.520 7.750 152,094 +0.09(+1.17%)
Oct 12, 2012 7.760 7.760 7.630 7.660 89,931 -0.14(-1.79%)
Oct 11, 2012 7.740 7.820 7.720 7.800 133,918 +0.11(+1.43%)
Oct 10, 2012 7.640 7.740 7.583 7.690 90,431 +0.03(+0.39%)
Oct 09, 2012 7.760 7.850 7.580 7.660 229,316 -0.07(-0.91%)
Oct 08, 2012 7.750 7.870 7.640 7.730 180,528 -0.04(-0.51%)
Oct 05, 2012 8.020 8.150 7.680 7.770 398,395 -0.23(-2.88%)
Oct 04, 2012 7.940 8.010 7.820 8.000 315,716 +0.11(+1.39%)
Oct 03, 2012 7.910 7.940 7.791 7.890 308,848 +0.02(+0.25%)
Oct 02, 2012 7.880 7.910 7.765 7.870 196,741 +0.02(+0.25%)
Oct 01, 2012 7.630 7.980 7.580 7.850 435,016 +0.28(+3.70%)
Sep 28, 2012 7.390 7.630 7.320 7.570 420,260 +0.08(+1.07%)
Sep 27, 2012 7.640 7.640 7.370 7.490 628,183 -0.18(-2.35%)
Sep 26, 2012 7.400 7.730 7.070 7.670 1,539,279 -1.08(-12.34%)
Sep 25, 2012 8.820 8.880 8.730 8.750 316,354 -0.02(-0.23%)
Sep 24, 2012 8.750 8.830 8.680 8.770 174,305 -0.01(-0.11%)
Sep 21, 2012 8.940 8.990 8.660 8.780 330,275 -0.05(-0.57%)
Sep 20, 2012 8.650 8.840 8.600 8.830 188,912 +0.15(+1.73%)
Sep 19, 2012 8.670 8.750 8.620 8.680 194,995 +0.00(+0.00%)
Sep 18, 2012 8.640 8.710 8.600 8.680 156,118 +0.02(+0.23%)
Sep 17, 2012 8.650 8.710 8.550 8.660 216,849 +0.01(+0.12%)
Sep 14, 2012 8.700 8.780 8.600 8.650 272,542 +0.03(+0.35%)
Sep 13, 2012 8.570 8.730 8.510 8.620 237,481 +0.02(+0.23%)
Sep 12, 2012 8.790 8.790 8.510 8.600 206,922 -0.15(-1.71%)
Sep 11, 2012 8.560 8.780 8.481 8.750 269,358 +0.25(+2.94%)
Sep 10, 2012 8.390 8.610 8.370 8.500 264,386 +0.08(+0.95%)
Sep 07, 2012 8.470 8.480 8.320 8.420 246,543 +0.00(+0.00%)
Sep 06, 2012 8.060 8.420 8.050 8.420 267,271 +0.38(+4.73%)
Sep 05, 2012 7.940 8.050 7.820 8.040 501,464 +0.08(+1.01%)
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.