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 (%)
Dec 31, 2007 4.360 4.580 4.360 4.410 186,297 -0.02(-0.45%)
Dec 28, 2007 4.590 4.690 4.380 4.430 76,100 -0.18(-3.90%)
Dec 27, 2007 4.450 4.660 4.400 4.610 50,200 +0.12(+2.67%)
Dec 26, 2007 4.500 4.620 4.490 4.490 58,000 -0.11(-2.39%)
Dec 24, 2007 4.500 4.660 4.480 4.600 38,500 +0.25(+5.75%)
Dec 21, 2007 4.400 4.600 4.350 4.350 208,900 -0.01(-0.23%)
Dec 20, 2007 4.490 4.550 4.290 4.360 74,900 -0.13(-2.90%)
Dec 19, 2007 4.540 4.560 4.410 4.490 27,800 -0.05(-1.10%)
Dec 18, 2007 4.570 4.620 4.320 4.540 186,800 -0.01(-0.22%)
Dec 17, 2007 4.530 4.750 4.490 4.550 147,700 +0.01(+0.22%)
Dec 14, 2007 4.800 4.800 4.420 4.540 84,300 -0.30(-6.20%)
Dec 13, 2007 4.860 4.880 4.810 4.840 42,700 -0.10(-2.02%)
Dec 12, 2007 5.050 5.050 4.770 4.940 141,400 -0.05(-1.00%)
Dec 11, 2007 4.980 5.050 4.950 4.990 75,200 +0.05(+1.01%)
Dec 10, 2007 5.180 5.230 4.940 4.940 72,400 -0.26(-5.00%)
Dec 07, 2007 5.300 5.300 4.960 5.200 68,800 -0.12(-2.26%)
Dec 06, 2007 5.130 5.330 5.130 5.320 50,400 +0.13(+2.50%)
Dec 05, 2007 5.400 5.410 5.170 5.190 93,400 -0.14(-2.63%)
Dec 04, 2007 5.210 5.380 5.160 5.330 37,000 +0.11(+2.11%)
Dec 03, 2007 5.220 5.480 5.110 5.220 69,750 +0.07(+1.36%)
Nov 30, 2007 5.020 5.350 5.020 5.150 137,800 +0.11(+2.18%)
Nov 29, 2007 5.000 5.120 4.980 5.040 84,130 -0.01(-0.20%)
Nov 28, 2007 4.980 5.100 4.700 5.050 76,400 +0.11(+2.23%)
Nov 27, 2007 5.090 5.090 4.940 4.940 125,400 -0.14(-2.76%)
Nov 26, 2007 5.010 5.150 5.000 5.080 73,000 +0.03(+0.59%)
Nov 23, 2007 4.910 5.250 4.910 5.050 28,000 +0.11(+2.23%)
Nov 21, 2007 5.030 5.060 4.940 4.940 59,800 -0.20(-3.89%)
Nov 20, 2007 5.130 5.210 5.010 5.140 57,100 +0.04(+0.78%)
Nov 19, 2007 5.220 5.220 5.000 5.100 32,300 -0.14(-2.67%)
Nov 16, 2007 5.350 5.350 5.150 5.240 33,500 -0.09(-1.69%)
Nov 15, 2007 5.050 5.330 5.000 5.330 208,300 +0.31(+6.18%)
Nov 14, 2007 5.050 5.170 4.970 5.020 50,400 -0.02(-0.40%)
Nov 13, 2007 5.050 5.190 4.980 5.040 75,200 +0.03(+0.60%)
Nov 12, 2007 5.120 5.360 5.000 5.010 76,400 -0.18(-3.47%)
Nov 09, 2007 4.760 5.350 4.760 5.190 215,000 +0.39(+8.13%)
Nov 08, 2007 5.030 5.170 4.480 4.800 217,930 -0.25(-4.95%)
Nov 07, 2007 5.320 5.320 4.970 5.050 131,600 -0.32(-5.96%)
Nov 06, 2007 5.530 5.540 5.350 5.370 128,100 -0.11(-2.01%)
Nov 05, 2007 5.500 5.540 5.400 5.480 69,000 -0.02(-0.36%)
Nov 02, 2007 5.600 5.680 5.310 5.500 73,400 -0.13(-2.31%)
Nov 01, 2007 5.670 5.680 5.370 5.630 91,700 -0.04(-0.71%)
Oct 31, 2007 5.450 5.690 5.390 5.670 100,000 +0.27(+5.00%)
Oct 30, 2007 5.500 5.500 5.220 5.400 40,500 -0.12(-2.17%)
Oct 29, 2007 5.140 5.820 5.140 5.520 104,300 +0.38(+7.39%)
Oct 26, 2007 5.580 5.680 5.140 5.140 121,500 -0.43(-7.72%)
Oct 25, 2007 5.420 5.570 5.350 5.570 47,300 +0.22(+4.11%)
Oct 24, 2007 5.370 5.430 5.350 5.350 54,900 -0.08(-1.47%)
Oct 23, 2007 5.500 5.500 5.250 5.430 75,200 +0.11(+2.07%)
Oct 22, 2007 5.220 5.320 5.080 5.320 76,500 +0.10(+1.92%)
Oct 19, 2007 5.330 5.460 5.170 5.220 93,700 -0.09(-1.69%)
Oct 18, 2007 5.330 5.490 5.280 5.310 73,100 -0.07(-1.30%)
Oct 17, 2007 5.450 5.800 5.380 5.380 137,400 -0.05(-0.92%)
Oct 16, 2007 5.390 5.480 5.220 5.430 185,200 +0.04(+0.74%)
Oct 15, 2007 5.480 5.670 5.390 5.390 75,600 -0.12(-2.18%)
Oct 12, 2007 5.430 5.740 5.430 5.510 50,400 +0.11(+2.04%)
Oct 11, 2007 5.630 5.698 5.350 5.400 98,800 -0.14(-2.53%)
Oct 10, 2007 5.850 5.900 5.540 5.540 58,500 -0.27(-4.65%)
Oct 09, 2007 5.620 5.840 5.620 5.810 172,000 +0.22(+3.94%)
Oct 08, 2007 5.790 5.830 5.590 5.590 84,200 -0.25(-4.28%)
Oct 05, 2007 5.770 5.840 5.700 5.840 93,400 +0.11(+1.92%)
Oct 04, 2007 5.750 5.800 5.680 5.730 285,500 -0.03(-0.52%)
Oct 03, 2007 5.710 5.900 5.610 5.760 66,800 +0.02(+0.35%)
Oct 02, 2007 5.710 5.800 5.560 5.740 89,100 +0.02(+0.35%)
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.