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 29, 2017 10.00 10.00 10.00 0 -0.35(-3.38%)
Dec 28, 2017 10.50 10.60 10.30 10.35 102,975 -0.15(-1.43%)
Dec 27, 2017 10.40 10.60 10.20 10.50 80,920 +0.20(+1.94%)
Dec 26, 2017 9.800 10.55 9.800 10.30 125,181 +0.40(+4.04%)
Dec 22, 2017 9.800 9.950 9.700 9.900 69,246 +0.10(+1.02%)
Dec 21, 2017 9.800 9.900 9.750 9.800 35,197 +0.00(+0.00%)
Dec 20, 2017 9.700 10.05 9.650 9.800 49,921 +0.10(+1.03%)
Dec 19, 2017 10.00 10.10 9.650 9.700 233,594 -0.35(-3.48%)
Dec 18, 2017 10.00 10.15 9.850 10.05 115,932 +0.15(+1.52%)
Dec 15, 2017 9.800 10.20 9.800 9.900 297,227 +0.10(+1.02%)
Dec 14, 2017 10.10 10.15 9.675 9.800 107,831 -0.30(-2.97%)
Dec 13, 2017 9.850 10.20 9.850 10.10 81,229 +0.25(+2.54%)
Dec 12, 2017 10.00 10.05 9.850 9.850 80,255 -0.10(-1.01%)
Dec 11, 2017 9.650 10.00 9.600 9.950 218,382 +0.30(+3.11%)
Dec 08, 2017 9.950 10.05 9.650 9.650 94,372 +0.00(+0.00%)
Dec 07, 2017 9.950 10.15 9.800 90,518 +0.00(+0.00%)
Dec 06, 2017 10.20 10.25 9.950 10.00 92,106 -0.20(-1.96%)
Dec 05, 2017 10.45 10.50 10.20 10.20 71,337 -0.25(-2.39%)
Dec 04, 2017 10.85 10.90 10.40 10.45 120,431 -0.25(-2.34%)
Dec 01, 2017 10.70 10.70 10.25 10.70 106,692 +0.00(+0.00%)
Nov 30, 2017 11.25 11.25 10.65 10.70 387,552 -0.50(-4.46%)
Nov 29, 2017 11.25 11.50 11.05 11.20 100,070 -0.10(-0.88%)
Nov 28, 2017 10.95 11.35 10.95 11.30 84,420 +0.40(+3.67%)
Nov 27, 2017 10.90 11.15 10.81 10.90 87,724 +0.05(+0.46%)
Nov 24, 2017 10.95 11.00 10.80 10.85 35,778 -0.05(-0.46%)
Nov 22, 2017 11.25 11.25 10.85 10.90 59,711 -0.30(-2.68%)
Nov 21, 2017 11.05 11.28 10.95 11.20 97,671 +0.20(+1.82%)
Nov 20, 2017 10.60 11.00 10.50 11.00 95,250 +0.40(+3.77%)
Nov 17, 2017 10.45 10.70 10.45 10.60 67,863 +0.10(+0.95%)
Nov 16, 2017 10.15 10.65 10.15 10.50 75,850 +0.35(+3.45%)
Nov 15, 2017 10.50 10.50 10.10 10.15 171,174 -0.45(-4.25%)
Nov 14, 2017 10.35 10.65 10.21 10.60 122,535 +0.25(+2.42%)
Nov 13, 2017 10.25 10.50 10.05 10.35 123,819 +0.00(+0.00%)
Nov 10, 2017 10.45 10.55 10.25 10.35 72,659 -0.10(-0.96%)
Nov 09, 2017 10.45 10.65 10.20 10.45 103,381 -0.10(-0.95%)
Nov 08, 2017 10.80 10.80 10.35 10.55 139,557 -0.30(-2.76%)
Nov 07, 2017 11.25 11.25 10.75 10.85 84,077 -0.40(-3.56%)
Nov 06, 2017 10.95 11.45 10.95 11.25 90,252 +0.20(+1.81%)
Nov 03, 2017 11.20 11.20 10.95 11.05 141,326 -0.15(-1.34%)
Nov 02, 2017 11.35 11.35 10.95 11.20 92,619 -0.15(-1.32%)
Nov 01, 2017 11.15 11.40 10.90 11.35 157,931 +0.30(+2.71%)
Oct 31, 2017 11.10 11.15 10.85 11.05 175,368 +0.00(+0.00%)
Oct 30, 2017 11.40 11.40 10.95 11.05 88,325 -0.30(-2.64%)
Oct 27, 2017 11.30 11.40 11.05 11.35 103,767 +0.05(+0.44%)
Oct 26, 2017 11.45 11.50 11.10 11.30 124,397 -0.10(-0.88%)
Oct 25, 2017 11.35 11.50 11.25 11.40 159,460 +0.05(+0.44%)
Oct 24, 2017 11.45 11.55 11.35 11.35 171,194 -0.05(-0.44%)
Oct 23, 2017 11.00 11.55 11.00 11.40 141,585 +0.40(+3.64%)
Oct 20, 2017 11.00 11.15 10.85 11.00 124,573 +0.05(+0.46%)
Oct 19, 2017 10.90 11.10 10.75 10.95 142,865 +0.05(+0.46%)
Oct 18, 2017 11.05 11.10 10.85 10.90 113,055 -0.15(-1.36%)
Oct 17, 2017 11.05 11.40 11.00 11.05 134,417 +0.00(+0.00%)
Oct 16, 2017 11.50 11.60 10.95 11.05 197,053 -0.40(-3.49%)
Oct 13, 2017 11.25 11.55 11.15 11.45 172,178 +0.25(+2.23%)
Oct 12, 2017 11.00 11.30 11.00 11.20 122,496 +0.15(+1.36%)
Oct 11, 2017 10.95 11.15 10.90 11.05 123,557 +0.10(+0.91%)
Oct 10, 2017 11.05 11.05 10.90 10.95 217,659 +0.00(+0.00%)
Oct 09, 2017 10.80 11.05 10.70 10.95 143,139 +0.15(+1.39%)
Oct 06, 2017 10.90 10.95 10.55 10.80 164,759 -0.10(-0.92%)
Oct 05, 2017 10.95 11.05 10.80 10.90 184,889 +0.00(+0.00%)
Oct 04, 2017 10.25 10.90 10.25 10.90 202,211 +0.55(+5.31%)
Oct 03, 2017 10.95 11.20 10.25 10.35 524,250 -0.85(-7.59%)
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.