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, 2015 6.140 6.130 6.130 6.130 117,400 -0.06(-0.97%)
Dec 30, 2015 6.200 6.300 6.160 6.190 67,865 +0.00(+0.00%)
Dec 29, 2015 6.120 6.200 6.110 6.190 29,869 +0.11(+1.81%)
Dec 28, 2015 5.980 6.120 5.880 6.080 98,872 +0.05(+0.83%)
Dec 24, 2015 6.130 6.030 6.030 6.030 31,300 -0.07(-1.15%)
Dec 23, 2015 6.100 6.170 6.060 6.100 90,383 +0.01(+0.16%)
Dec 22, 2015 6.040 6.100 5.860 6.090 80,953 +0.07(+1.16%)
Dec 21, 2015 6.010 6.100 5.950 6.020 63,459 +0.03(+0.50%)
Dec 18, 2015 6.100 6.200 5.940 5.990 161,681 -0.15(-2.44%)
Dec 17, 2015 6.350 6.480 6.130 6.140 62,587 -0.21(-3.31%)
Dec 16, 2015 6.300 6.440 6.240 6.350 92,762 +0.12(+1.93%)
Dec 15, 2015 6.080 6.250 6.050 6.230 70,951 +0.19(+3.15%)
Dec 14, 2015 6.200 6.220 5.980 6.040 154,994 -0.17(-2.74%)
Dec 11, 2015 6.060 6.240 6.060 6.210 135,729 -0.02(-0.32%)
Dec 10, 2015 6.380 6.430 6.210 6.230 66,550 -0.16(-2.50%)
Dec 09, 2015 6.480 6.600 6.310 6.390 102,654 -0.08(-1.24%)
Dec 08, 2015 6.770 6.850 6.460 6.470 69,289 -0.39(-5.69%)
Dec 07, 2015 7.160 7.230 6.840 6.860 94,357 -0.36(-4.99%)
Dec 04, 2015 7.120 7.250 7.100 7.220 60,577 +0.08(+1.12%)
Dec 03, 2015 7.240 7.400 7.090 7.140 87,126 -0.11(-1.52%)
Dec 02, 2015 7.400 7.420 7.240 7.250 127,886 -0.18(-2.42%)
Dec 01, 2015 7.530 7.540 7.320 7.430 81,701 -0.09(-1.20%)
Nov 30, 2015 7.430 7.540 7.390 7.520 120,435 +0.02(+0.27%)
Nov 27, 2015 7.370 7.530 7.360 7.500 30,552 +0.01(+0.13%)
Nov 25, 2015 7.470 7.490 7.490 7.490 72,800 +0.01(+0.13%)
Nov 24, 2015 7.440 7.500 7.290 7.480 103,482 +0.02(+0.27%)
Nov 23, 2015 7.060 7.500 7.060 7.460 84,102 +0.30(+4.19%)
Nov 20, 2015 7.050 7.200 6.970 7.160 156,563 +0.16(+2.29%)
Nov 19, 2015 7.000 7.040 6.980 7.000 70,363 -0.02(-0.28%)
Nov 18, 2015 6.940 7.050 6.860 7.020 189,635 +0.09(+1.30%)
Nov 17, 2015 6.990 7.100 6.840 6.930 133,794 -0.03(-0.43%)
Nov 16, 2015 6.910 7.010 6.860 6.960 78,802 +0.02(+0.29%)
Nov 13, 2015 6.710 7.000 6.700 6.940 74,752 +0.16(+2.36%)
Nov 12, 2015 6.860 6.920 6.760 6.780 50,375 -0.16(-2.31%)
Nov 11, 2015 6.970 6.990 6.850 6.940 37,488 -0.02(-0.29%)
Nov 10, 2015 7.010 7.010 6.840 6.960 40,882 -0.02(-0.29%)
Nov 09, 2015 7.170 7.190 6.930 6.980 43,258 -0.20(-2.79%)
Nov 06, 2015 6.900 7.190 6.820 7.180 62,945 +0.19(+2.72%)
Nov 05, 2015 7.070 7.080 6.910 6.990 104,118 -0.07(-0.99%)
Nov 04, 2015 7.180 7.250 7.020 7.060 79,255 -0.13(-1.81%)
Nov 03, 2015 7.140 7.250 7.140 7.190 83,992 +0.00(+0.00%)
Nov 02, 2015 7.120 7.250 7.120 7.190 126,066 +0.01(+0.14%)
Oct 30, 2015 7.190 7.260 7.150 7.180 110,788 -0.02(-0.28%)
Oct 29, 2015 7.250 7.400 7.190 7.200 124,826 -0.17(-2.31%)
Oct 28, 2015 7.050 7.500 7.030 7.370 188,023 +0.36(+5.14%)
Oct 27, 2015 7.160 7.200 6.960 7.010 112,726 -0.17(-2.37%)
Oct 26, 2015 7.330 7.370 7.160 7.180 107,639 -0.13(-1.78%)
Oct 23, 2015 7.300 7.330 7.200 7.310 161,452 +0.10(+1.39%)
Oct 22, 2015 7.170 7.280 7.090 7.210 127,848 +0.09(+1.26%)
Oct 21, 2015 7.200 7.240 7.090 7.120 85,084 -0.03(-0.42%)
Oct 20, 2015 7.170 7.280 7.100 7.150 102,082 -0.03(-0.42%)
Oct 19, 2015 7.130 7.280 7.000 7.180 107,582 -0.03(-0.42%)
Oct 16, 2015 7.150 7.241 7.040 7.210 106,640 +0.11(+1.55%)
Oct 15, 2015 6.830 7.100 6.820 7.100 167,852 +0.26(+3.80%)
Oct 14, 2015 6.650 6.940 6.650 6.840 117,974 +0.19(+2.86%)
Oct 13, 2015 6.590 6.730 6.590 6.650 88,666 -0.01(-0.15%)
Oct 12, 2015 6.590 6.720 6.500 6.660 89,867 +0.06(+0.91%)
Oct 09, 2015 6.640 6.690 6.550 6.600 119,029 +0.01(+0.15%)
Oct 08, 2015 6.700 6.900 6.590 6.590 196,652 -0.11(-1.64%)
Oct 07, 2015 6.380 6.710 6.380 6.700 196,365 +0.38(+6.01%)
Oct 06, 2015 6.280 6.490 6.250 6.320 125,650 +0.06(+0.96%)
Oct 05, 2015 6.050 6.370 5.970 6.260 171,866 +0.26(+4.33%)
Oct 02, 2015 5.680 6.009 5.604 6.000 156,569 +0.29(+5.08%)
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.