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, 2010 8.690 8.865 8.530 8.780 286,187 -0.02(-0.23%)
Nov 29, 2010 8.770 8.870 8.520 8.800 151,195 -0.06(-0.68%)
Nov 26, 2010 8.690 8.890 8.620 8.860 56,173 +0.08(+0.91%)
Nov 24, 2010 8.560 8.780 8.780 8.780 183,647 +0.26(+3.05%)
Nov 23, 2010 8.550 8.550 8.330 8.520 159,572 -0.17(-1.96%)
Nov 22, 2010 8.670 8.870 8.560 8.690 151,566 -0.03(-0.34%)
Nov 19, 2010 8.340 8.740 8.270 8.720 187,909 +0.35(+4.18%)
Nov 18, 2010 8.450 8.520 8.340 8.370 189,223 +0.00(+0.00%)
Nov 17, 2010 8.350 8.540 8.245 8.370 248,061 +0.00(+0.00%)
Nov 16, 2010 8.280 8.410 8.250 8.370 804,759 +0.02(+0.24%)
Nov 15, 2010 8.460 8.460 8.320 8.350 213,867 -0.07(-0.83%)
Nov 12, 2010 8.400 8.560 8.350 8.420 183,354 -0.09(-1.06%)
Nov 11, 2010 8.410 8.610 8.410 8.510 135,152 -0.02(-0.23%)
Nov 10, 2010 8.470 8.590 8.390 8.530 170,076 +0.08(+0.95%)
Nov 09, 2010 8.440 8.730 8.390 8.450 372,372 +0.01(+0.12%)
Nov 08, 2010 8.390 8.520 8.390 8.440 134,627 -0.01(-0.12%)
Nov 05, 2010 8.500 8.600 8.370 8.450 309,200 -0.04(-0.47%)
Nov 04, 2010 8.250 8.510 8.210 8.490 369,275 +0.31(+3.79%)
Nov 03, 2010 8.090 8.180 8.010 8.180 205,288 +0.08(+0.99%)
Nov 02, 2010 8.110 8.130 7.980 8.100 244,298 +0.09(+1.12%)
Nov 01, 2010 8.030 8.100 7.950 8.010 550,112 +0.03(+0.38%)
Oct 29, 2010 7.880 8.020 7.840 7.980 409,079 +0.02(+0.25%)
Oct 28, 2010 8.000 8.040 7.910 7.960 477,748 +0.02(+0.25%)
Oct 27, 2010 7.830 7.960 7.760 7.940 332,667 +0.11(+1.40%)
Oct 25, 2010 7.690 7.850 7.690 7.830 351,133 +0.17(+2.22%)
Oct 22, 2010 7.650 7.710 7.550 7.660 173,088 +0.02(+0.26%)
Oct 21, 2010 7.690 7.740 7.500 7.640 156,476 +0.02(+0.26%)
Oct 20, 2010 7.540 7.720 7.470 7.620 211,210 +0.15(+2.01%)
Oct 19, 2010 7.480 7.650 7.400 7.470 293,158 -0.15(-1.97%)
Oct 18, 2010 7.530 7.630 7.330 7.620 317,050 +0.10(+1.33%)
Oct 15, 2010 7.700 7.700 7.410 7.520 234,494 -0.09(-1.18%)
Oct 14, 2010 7.600 7.640 7.490 7.610 198,264 +0.00(+0.00%)
Oct 13, 2010 7.500 7.720 7.440 7.610 370,664 +0.10(+1.33%)
Oct 12, 2010 7.640 7.640 7.400 7.510 293,723 -0.16(-2.09%)
Oct 11, 2010 7.690 7.800 7.630 7.670 153,512 -0.07(-0.90%)
Oct 08, 2010 7.740 7.820 7.560 7.740 198,226 +0.14(+1.84%)
Oct 07, 2010 7.620 7.710 7.570 7.600 884 +0.06(+0.80%)
Oct 06, 2010 7.490 7.620 7.300 7.540 282,545 +0.01(+0.13%)
Oct 05, 2010 7.280 7.570 7.175 7.530 344,344 +0.34(+4.73%)
Oct 04, 2010 7.320 7.380 7.150 7.190 449,260 -0.08(-1.10%)
Oct 01, 2010 7.270 7.390 7.150 7.270 360,104 +0.08(+1.07%)
Sep 30, 2010 7.193 7.420 7.060 7.193 3,578 -0.51(-6.58%)
Sep 29, 2010 7.550 7.710 7.520 7.700 461,583 +0.09(+1.18%)
Sep 28, 2010 7.480 7.630 7.261 7.610 417 +0.17(+2.28%)
Sep 27, 2010 7.490 7.580 7.360 7.440 219,667 -0.06(-0.80%)
Sep 24, 2010 7.400 7.610 7.170 7.500 487,369 +0.17(+2.32%)
Sep 23, 2010 7.040 7.405 6.920 7.330 1,727 +0.25(+3.58%)
Sep 22, 2010 7.220 7.470 6.770 7.077 680,416 +0.24(+3.46%)
Sep 21, 2010 6.960 6.990 6.770 6.840 236,445 -0.11(-1.58%)
Sep 20, 2010 6.660 7.000 6.620 6.950 281,834 +0.29(+4.35%)
Sep 17, 2010 6.660 6.750 6.450 6.660 288,598 +0.06(+0.91%)
Sep 15, 2010 6.630 6.650 6.470 6.600 259,466 -0.11(-1.64%)
Sep 14, 2010 6.700 6.810 6.630 6.710 332,171 -0.02(-0.30%)
Sep 13, 2010 6.590 6.750 6.520 6.730 244,849 +0.21(+3.22%)
Sep 10, 2010 6.410 6.560 6.370 6.520 250,593 +0.16(+2.52%)
Sep 09, 2010 6.530 6.530 6.340 6.360 305,483 -0.07(-1.09%)
Sep 08, 2010 6.280 6.430 6.250 6.430 290,121 +0.15(+2.39%)
Sep 07, 2010 6.610 6.710 6.250 6.280 1,406 -0.45(-6.69%)
Sep 03, 2010 6.540 6.840 6.500 6.730 237,824 +0.27(+4.18%)
Sep 02, 2010 6.440 6.570 6.360 6.460 699 +0.02(+0.31%)
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.