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, 2013 9.150 9.110 9.110 9.110 101,100 -0.05(-0.55%)
Dec 30, 2013 9.050 9.320 9.020 9.160 75,667 +0.12(+1.33%)
Dec 27, 2013 8.900 9.050 8.855 9.040 55,595 +0.21(+2.38%)
Dec 26, 2013 9.010 9.120 8.770 8.830 140,341 -0.20(-2.21%)
Dec 24, 2013 8.980 9.090 8.970 9.030 50,114 +0.07(+0.78%)
Dec 23, 2013 8.750 8.980 8.750 8.960 61,310 +0.20(+2.28%)
Dec 20, 2013 8.520 8.840 8.500 8.760 238,971 +0.26(+3.06%)
Dec 19, 2013 8.560 8.600 8.470 8.500 37,228 -0.08(-0.93%)
Dec 18, 2013 8.500 8.650 8.450 8.580 87,109 +0.09(+1.06%)
Dec 17, 2013 8.380 8.500 8.320 8.490 79,231 +0.12(+1.43%)
Dec 16, 2013 8.250 8.420 8.230 8.370 51,306 +0.17(+2.07%)
Dec 13, 2013 8.230 8.319 8.130 8.200 51,389 +0.02(+0.24%)
Dec 12, 2013 8.270 8.290 8.160 8.180 146,578 -0.08(-0.97%)
Dec 11, 2013 8.280 8.410 8.160 8.260 102,873 -0.03(-0.36%)
Dec 10, 2013 8.340 8.457 8.250 8.290 79,597 -0.05(-0.60%)
Dec 09, 2013 8.380 8.400 8.250 8.340 74,130 +0.01(+0.12%)
Dec 06, 2013 8.380 8.400 8.310 8.330 47,039 +0.08(+0.97%)
Dec 05, 2013 8.400 8.400 8.250 8.250 31,785 -0.14(-1.67%)
Dec 04, 2013 8.420 8.550 8.210 8.390 84,369 -0.04(-0.47%)
Dec 03, 2013 8.480 8.540 8.350 8.430 62,644 -0.06(-0.71%)
Dec 02, 2013 8.740 8.790 8.470 8.490 57,529 -0.27(-3.08%)
Nov 29, 2013 8.480 8.820 8.390 8.760 68,300 +0.36(+4.29%)
Nov 27, 2013 8.250 8.400 8.250 8.400 70,604 +0.14(+1.69%)
Nov 26, 2013 8.270 8.320 8.210 8.260 98,298 -0.01(-0.12%)
Nov 25, 2013 8.260 8.290 8.240 8.270 74,163 +0.01(+0.12%)
Nov 22, 2013 8.250 8.280 8.250 8.260 105,163 +0.04(+0.49%)
Nov 21, 2013 8.270 8.290 8.110 8.220 80,068 +0.00(+0.00%)
Nov 20, 2013 8.310 8.370 8.200 8.220 73,800 -0.05(-0.60%)
Nov 19, 2013 8.200 8.380 8.120 8.270 85,002 +0.05(+0.61%)
Nov 18, 2013 8.330 8.330 8.200 8.220 96,957 -0.13(-1.56%)
Nov 15, 2013 8.320 8.400 8.060 8.350 225,320 -0.31(-3.58%)
Nov 14, 2013 8.730 8.740 8.590 8.660 53,761 -0.06(-0.69%)
Nov 13, 2013 8.680 8.750 8.570 8.720 84,175 +0.02(+0.23%)
Nov 12, 2013 8.710 8.780 8.680 8.700 44,185 -0.06(-0.68%)
Nov 11, 2013 8.790 8.800 8.690 8.760 44,915 -0.03(-0.34%)
Nov 08, 2013 8.680 8.890 8.680 8.790 89,614 +0.10(+1.15%)
Nov 07, 2013 8.850 8.890 8.680 8.690 103,457 -0.11(-1.25%)
Nov 06, 2013 8.730 8.880 8.601 8.800 71,749 +0.16(+1.85%)
Nov 05, 2013 8.770 8.770 8.550 8.640 128,135 -0.14(-1.59%)
Nov 04, 2013 8.750 8.850 8.700 8.780 143,055 +0.08(+0.92%)
Nov 01, 2013 8.670 8.720 8.500 8.700 216,328 +0.00(+0.00%)
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%)
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.