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, 2014 8.350 8.140 8.140 8.140 134,600 -0.20(-2.40%)
Dec 30, 2014 8.270 8.460 8.270 8.340 74,607 +0.01(+0.12%)
Dec 29, 2014 8.410 8.450 8.250 8.330 80,875 -0.03(-0.36%)
Dec 26, 2014 8.160 8.370 8.120 8.360 108,876 +0.26(+3.21%)
Dec 24, 2014 8.020 8.100 8.100 8.100 62,600 +0.06(+0.75%)
Dec 23, 2014 7.900 8.120 7.860 8.040 145,553 +0.16(+2.03%)
Dec 22, 2014 7.610 7.910 7.560 7.880 122,261 +0.26(+3.41%)
Dec 19, 2014 7.680 7.910 7.560 7.620 355,936 -0.09(-1.17%)
Dec 18, 2014 7.860 7.890 7.580 7.710 182,891 -0.04(-0.52%)
Dec 17, 2014 7.230 7.770 7.230 7.750 161,745 +0.52(+7.19%)
Dec 16, 2014 7.180 7.590 7.140 7.230 132,859 +0.06(+0.84%)
Dec 15, 2014 7.340 7.440 7.160 7.170 120,784 -0.16(-2.18%)
Dec 12, 2014 7.610 7.620 7.320 7.330 126,329 -0.36(-4.68%)
Dec 11, 2014 7.680 7.900 7.635 7.690 125,269 +0.07(+0.92%)
Dec 10, 2014 7.610 7.740 7.578 7.620 159,514 -0.06(-0.78%)
Dec 09, 2014 7.330 7.750 7.330 7.680 181,945 +0.26(+3.50%)
Dec 08, 2014 7.690 7.750 7.370 7.420 147,932 -0.32(-4.13%)
Dec 05, 2014 7.460 7.790 7.390 7.740 204,019 +0.30(+4.03%)
Dec 04, 2014 7.400 7.500 7.180 7.440 209,518 +0.20(+2.76%)
Dec 03, 2014 6.860 7.400 6.750 7.240 270,966 +0.51(+7.58%)
Dec 02, 2014 6.580 6.840 6.560 6.730 312,129 +0.15(+2.28%)
Dec 01, 2014 6.670 6.770 6.540 6.580 150,960 -0.10(-1.50%)
Nov 28, 2014 6.810 6.990 6.670 6.680 107,668 -0.15(-2.20%)
Nov 26, 2014 6.780 6.830 6.830 6.830 127,900 +0.05(+0.74%)
Nov 25, 2014 6.940 7.060 6.750 6.780 258,026 -0.18(-2.59%)
Nov 24, 2014 6.880 6.990 6.800 6.960 175,241 +0.07(+1.02%)
Nov 21, 2014 7.000 7.100 6.870 6.890 204,335 -0.04(-0.58%)
Nov 20, 2014 6.700 6.980 6.700 6.930 130,048 +0.19(+2.82%)
Nov 19, 2014 7.050 7.060 6.690 6.740 165,090 -0.35(-4.94%)
Nov 18, 2014 7.140 7.320 7.060 7.090 110,780 -0.04(-0.56%)
Nov 17, 2014 7.190 7.250 7.030 7.130 134,161 -0.07(-0.97%)
Nov 14, 2014 7.240 7.270 7.120 7.200 203,800 -0.06(-0.83%)
Nov 13, 2014 7.490 7.590 7.180 7.260 84,951 -0.25(-3.33%)
Nov 12, 2014 7.350 7.580 7.350 7.510 136,400 +0.07(+0.94%)
Nov 11, 2014 7.320 7.480 7.210 7.440 102,159 +0.13(+1.78%)
Nov 10, 2014 7.390 7.490 7.250 7.310 119,724 -0.08(-1.08%)
Nov 07, 2014 7.310 7.420 7.220 7.390 87,382 +0.06(+0.82%)
Nov 06, 2014 7.260 7.350 7.140 7.330 102,426 +0.05(+0.69%)
Nov 05, 2014 7.080 7.340 6.990 7.280 181,539 +0.23(+3.26%)
Nov 04, 2014 7.030 7.220 6.930 7.050 170,140 +0.04(+0.57%)
Nov 03, 2014 7.000 7.150 6.900 7.010 184,663 -0.02(-0.28%)
Oct 31, 2014 6.810 7.050 6.766 7.030 245,949 +0.41(+6.19%)
Oct 30, 2014 6.420 6.710 6.362 6.620 155,335 +0.19(+2.95%)
Oct 29, 2014 6.460 6.500 6.270 6.430 141,670 -0.02(-0.31%)
Oct 28, 2014 5.850 6.450 5.800 6.450 235,289 +0.67(+11.59%)
Oct 27, 2014 5.860 5.870 5.870 5.780 136,824 -0.09(-1.53%)
Oct 24, 2014 5.900 5.900 5.800 5.870 101,393 +0.00(+0.00%)
Oct 23, 2014 5.830 5.950 5.802 5.870 180,773 +0.09(+1.56%)
Oct 22, 2014 5.900 6.000 5.760 5.780 146,019 -0.17(-2.86%)
Oct 21, 2014 5.960 5.990 5.850 5.950 99,955 +0.04(+0.68%)
Oct 20, 2014 5.880 5.970 5.800 5.910 362,597 +0.01(+0.17%)
Oct 17, 2014 6.130 6.150 5.840 5.900 220,082 -0.12(-1.99%)
Oct 16, 2014 5.750 6.050 5.700 6.020 194,009 +0.19(+3.26%)
Oct 15, 2014 5.400 5.860 5.300 5.830 250,992 +0.37(+6.78%)
Oct 14, 2014 5.420 5.540 5.380 5.460 302,210 +0.10(+1.87%)
Oct 13, 2014 5.230 5.440 5.200 5.360 255,829 +0.21(+4.08%)
Oct 10, 2014 5.250 5.390 5.150 5.150 260,401 -0.10(-1.90%)
Oct 09, 2014 5.490 5.518 5.250 5.250 296,635 -0.20(-3.67%)
Oct 08, 2014 5.410 5.550 5.330 5.450 375,838 +0.03(+0.55%)
Oct 07, 2014 5.520 5.550 5.410 5.420 373,986 +0.00(+0.00%)
Oct 06, 2014 5.460 5.526 5.380 5.420 263,668 -0.01(-0.18%)
Oct 03, 2014 5.500 5.600 5.410 5.430 288,108 -0.02(-0.37%)
Oct 02, 2014 5.450 5.530 5.390 5.450 226,137 +0.03(+0.55%)
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.