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, 2008 0.6700 0.8200 0.6200 0.6799 426,315 +0.07(+11.46%)
Dec 30, 2008 0.7500 0.7700 0.6000 0.6100 602,055 -0.14(-18.67%)
Dec 29, 2008 0.9400 0.9510 0.7500 0.7500 508,972 -0.19(-20.21%)
Dec 26, 2008 0.9100 0.9700 0.8900 0.9400 168,703 -0.01(-1.05%)
Dec 24, 2008 1.000 1.090 0.9500 0.9500 94,587 +0.00(+0.00%)
Dec 23, 2008 1.220 1.300 0.9300 0.9500 323,514 -0.26(-21.49%)
Dec 22, 2008 1.400 1.400 1.200 1.210 111,204 -0.19(-13.57%)
Dec 19, 2008 1.350 1.550 1.350 1.400 43,054 +0.05(+3.70%)
Dec 18, 2008 1.550 1.599 1.350 1.350 57,197 -0.21(-13.46%)
Dec 17, 2008 1.170 1.620 1.170 1.560 168,943 +0.51(+48.57%)
Dec 16, 2008 1.450 1.600 1.050 1.050 35,400 -0.43(-29.05%)
Dec 15, 2008 1.610 1.800 1.480 1.480 270,900 -0.17(-10.30%)
Dec 12, 2008 1.250 1.840 1.130 1.650 0 +0.39(+30.95%)
Dec 11, 2008 1.110 1.440 0.9800 1.260 370,054 -0.04(-3.08%)
Dec 10, 2008 1.170 1.350 1.170 1.300 563,448 +0.13(+11.11%)
Dec 09, 2008 1.100 1.190 1.100 1.170 68,219 +0.06(+5.41%)
Dec 08, 2008 0.9800 1.110 0.9000 1.110 91,775 +0.11(+11.00%)
Dec 05, 2008 1.000 1.010 0.9766 1.000 57,700 +0.01(+1.01%)
Dec 04, 2008 0.9500 1.000 0.8000 0.9900 90,874 -0.01(-1.00%)
Dec 03, 2008 0.9500 1.020 0.9500 1.000 129,626 +0.00(+0.00%)
Dec 02, 2008 1.000 1.040 0.9800 1.000 113,082 +0.06(+6.38%)
Dec 01, 2008 0.8100 1.000 0.8100 0.9400 55,178 -0.12(-11.32%)
Nov 28, 2008 1.000 1.100 0.9660 1.060 50,222 +0.01(+0.95%)
Nov 26, 2008 0.9800 1.060 0.9500 1.050 67,250 +0.07(+7.14%)
Nov 25, 2008 1.010 1.040 0.9800 0.9800 50,318 -0.02(-2.00%)
Nov 24, 2008 0.9000 1.000 0.9000 1.000 58,424 +0.10(+11.11%)
Nov 21, 2008 0.8600 0.9600 0.8300 0.9000 83,684 +0.04(+4.65%)
Nov 20, 2008 0.8900 0.8999 0.8100 0.8600 64,914 -0.03(-3.37%)
Nov 19, 2008 0.9500 1.040 0.8900 0.8900 63,445 -0.05(-5.32%)
Nov 18, 2008 0.9200 1.050 0.9000 0.9400 279,989 -0.01(-1.05%)
Nov 17, 2008 0.9300 1.030 0.9000 0.9500 119,132 +0.05(+5.56%)
Nov 14, 2008 0.8500 0.9400 0.8500 0.9000 0 -0.03(-3.24%)
Nov 13, 2008 1.020 1.190 0.9000 0.9301 137,707 -0.13(-12.25%)
Nov 12, 2008 1.170 1.240 1.060 1.060 67,807 -0.11(-9.40%)
Nov 11, 2008 1.112 1.380 1.110 1.170 64,660 +0.02(+1.74%)
Nov 10, 2008 1.250 1.370 1.060 1.150 41,494 -0.15(-11.54%)
Nov 07, 2008 0.8600 1.300 0.8600 1.300 175,813 +0.34(+35.42%)
Nov 06, 2008 1.000 1.070 0.9600 0.9600 253,351 -0.12(-11.11%)
Nov 05, 2008 1.250 1.250 1.050 1.080 119,712 -0.16(-12.90%)
Nov 04, 2008 1.310 1.380 1.220 1.240 179,270 -0.01(-0.80%)
Nov 03, 2008 1.440 1.440 1.150 1.250 209,583 +0.02(+1.63%)
Oct 31, 2008 0.9500 1.230 0.9500 1.230 455,385 +0.23(+23.00%)
Oct 30, 2008 0.9700 1.060 0.7500 1.000 409,066 +0.10(+11.11%)
Oct 29, 2008 0.8200 0.9300 0.8000 0.9000 310,984 +0.10(+12.50%)
Oct 28, 2008 0.6300 0.8000 0.5900 0.8000 712,218 +0.21(+35.59%)
Oct 27, 2008 0.5500 0.6500 0.4700 0.5900 2,749,963 +0.08(+15.69%)
Oct 24, 2008 0.4200 0.6700 0.4200 0.5100 786,887 +0.11(+27.50%)
Oct 23, 2008 0.6200 0.6500 0.4000 0.4000 514,480 -0.22(-35.48%)
Oct 22, 2008 0.9900 0.9900 0.6200 0.6200 158,200 -0.09(-12.68%)
Oct 21, 2008 0.9900 1.000 0.7100 0.7100 163,393 -0.09(-11.25%)
Oct 20, 2008 0.9400 1.200 0.7500 0.8000 176,328 +0.09(+12.68%)
Oct 17, 2008 1.990 1.190 0.7000 0.7100 0 -0.04(-5.33%)
Oct 16, 2008 1.100 1.120 0.7500 0.7500 83,052 -0.37(-33.04%)
Oct 15, 2008 1.220 1.220 1.050 1.120 56,100 -0.09(-7.44%)
Oct 14, 2008 1.450 1.450 1.130 1.210 53,354 -0.19(-13.57%)
Oct 13, 2008 1.800 1.800 1.350 1.400 177,085 +0.00(+0.00%)
Oct 10, 2008 1.420 1.570 1.300 1.400 62,187 +0.01(+0.72%)
Oct 09, 2008 2.220 2.220 1.390 1.390 78,722 -0.81(-36.82%)
Oct 08, 2008 1.800 2.250 1.800 2.200 72,600 +0.16(+7.84%)
Oct 07, 2008 1.950 2.040 1.830 2.040 80,859 +0.14(+7.37%)
Oct 06, 2008 1.990 2.000 1.732 1.900 72,354 -0.15(-7.32%)
Oct 03, 2008 2.100 2.240 2.010 2.050 0 -0.05(-2.38%)
Oct 02, 2008 2.300 2.300 1.950 2.100 24,650 -0.20(-8.70%)
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.