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, 2018 7.400 7.460 7.220 7.330 165,300 -0.03(-0.41%)
Dec 28, 2018 6.830 7.410 6.720 7.360 268,500 +0.56(+8.24%)
Dec 27, 2018 6.760 6.860 6.640 6.800 411,461 -0.01(-0.15%)
Dec 26, 2018 6.830 6.850 6.590 6.810 127,264 +0.02(+0.29%)
Dec 24, 2018 6.950 6.950 6.520 6.790 184,800 -0.20(-2.86%)
Dec 21, 2018 7.060 7.180 6.890 6.990 675,400 -0.05(-0.71%)
Dec 20, 2018 6.940 7.130 6.850 7.040 207,811 +0.05(+0.72%)
Dec 19, 2018 6.660 7.210 6.660 6.990 661,549 +0.36(+5.43%)
Dec 18, 2018 6.450 6.660 6.370 6.630 1,186,266 +0.28(+4.41%)
Dec 17, 2018 6.640 6.640 6.280 6.350 519,627 -0.26(-3.93%)
Dec 14, 2018 6.900 6.980 6.460 6.610 584,800 -0.40(-5.71%)
Dec 13, 2018 7.280 7.460 6.980 7.010 151,944 -0.23(-3.18%)
Dec 12, 2018 7.630 7.630 7.200 7.240 130,024 -0.22(-2.95%)
Dec 11, 2018 7.690 7.770 7.440 7.460 97,807 -0.06(-0.80%)
Dec 10, 2018 7.540 7.640 7.400 7.520 117,520 -0.01(-0.13%)
Dec 07, 2018 7.640 7.910 7.370 7.530 191,000 -0.11(-1.44%)
Dec 06, 2018 7.900 7.900 7.560 7.640 175,828 -0.37(-4.62%)
Dec 04, 2018 8.200 8.200 7.960 8.010 193,600 -0.22(-2.67%)
Dec 03, 2018 8.310 8.310 8.060 8.230 115,706 +0.08(+0.98%)
Nov 30, 2018 8.060 8.230 8.000 8.150 123,800 +0.06(+0.74%)
Nov 29, 2018 8.090 8.245 8.060 8.090 53,740 -0.07(-0.86%)
Nov 28, 2018 8.090 8.240 7.940 8.160 147,841 +0.10(+1.24%)
Nov 27, 2018 8.090 8.190 8.000 8.060 93,031 -0.10(-1.23%)
Nov 26, 2018 8.140 8.210 7.960 8.160 103,335 +0.07(+0.87%)
Nov 23, 2018 8.050 8.160 8.050 8.090 33,500 -0.10(-1.22%)
Nov 21, 2018 8.190 8.190 8.190 0 -0.05(-0.61%)
Nov 20, 2018 8.210 8.390 8.110 8.240 95,104 -0.06(-0.72%)
Nov 19, 2018 8.420 8.560 8.130 8.300 127,056 -0.19(-2.24%)
Nov 16, 2018 8.480 8.640 8.360 8.490 105,700 -0.03(-0.35%)
Nov 15, 2018 8.270 8.650 8.210 8.520 82,457 +0.19(+2.28%)
Nov 14, 2018 7.990 8.360 7.939 8.330 148,988 +0.41(+5.18%)
Nov 13, 2018 7.690 8.010 7.540 7.920 156,247 +0.27(+3.53%)
Nov 12, 2018 7.870 8.030 7.630 7.650 55,113 -0.19(-2.42%)
Nov 09, 2018 8.020 8.070 7.695 7.840 93,900 -0.21(-2.61%)
Nov 08, 2018 8.240 8.270 7.990 8.050 71,780 -0.23(-2.78%)
Nov 07, 2018 8.350 8.380 8.130 8.280 127,978 -0.07(-0.84%)
Nov 06, 2018 8.020 8.370 7.950 8.350 87,278 +0.31(+3.86%)
Nov 05, 2018 7.820 8.070 7.820 8.040 96,767 +0.24(+3.08%)
Nov 02, 2018 7.640 7.980 7.600 7.800 200,300 +0.21(+2.77%)
Nov 01, 2018 7.430 7.750 7.430 7.590 519,784 +0.20(+2.71%)
Oct 31, 2018 7.610 7.610 7.360 7.390 126,251 -0.12(-1.60%)
Oct 30, 2018 7.550 7.660 7.430 7.510 133,010 -0.04(-0.53%)
Oct 29, 2018 7.870 7.890 7.465 7.550 115,615 -0.20(-2.58%)
Oct 26, 2018 7.850 8.010 7.650 7.750 158,700 -0.16(-2.02%)
Oct 25, 2018 7.870 8.030 7.690 7.910 140,025 +0.09(+1.15%)
Oct 24, 2018 8.290 8.310 7.810 7.820 75,637 -0.48(-5.78%)
Oct 23, 2018 8.450 8.490 8.060 8.300 124,961 -0.27(-3.15%)
Oct 22, 2018 8.680 8.840 8.530 8.570 74,670 -0.06(-0.70%)
Oct 19, 2018 8.630 8.730 8.550 8.630 108,800 +0.00(+0.00%)
Oct 18, 2018 8.850 8.990 8.620 8.630 80,681 -0.24(-2.71%)
Oct 17, 2018 9.000 9.000 8.700 8.870 68,711 -0.20(-2.21%)
Oct 16, 2018 8.890 9.100 8.650 9.070 105,455 +0.22(+2.49%)
Oct 15, 2018 8.840 9.030 8.670 8.850 61,970 +0.00(+0.00%)
Oct 12, 2018 9.240 9.240 8.750 8.850 176,700 -0.25(-2.75%)
Oct 11, 2018 9.020 9.380 9.020 9.100 127,975 +0.01(+0.11%)
Oct 10, 2018 9.300 9.420 9.060 9.090 197,461 -0.26(-2.78%)
Oct 09, 2018 9.450 9.570 9.340 9.350 114,579 -0.22(-2.30%)
Oct 08, 2018 9.450 9.640 9.435 9.570 69,250 +0.05(+0.53%)
Oct 05, 2018 9.490 9.710 9.410 9.520 97,300 +0.02(+0.21%)
Oct 04, 2018 9.590 9.640 9.480 9.500 102,696 -0.15(-1.55%)
Oct 03, 2018 9.490 9.730 9.425 9.650 63,144 +0.13(+1.37%)
Oct 02, 2018 9.710 9.810 9.430 9.520 179,892 -0.25(-2.56%)
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.