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 (%)
Feb 28, 2007 6.190 6.220 6.040 6.080 176,700 -0.11(-1.78%)
Feb 27, 2007 6.510 6.510 6.100 6.190 215,900 -0.41(-6.21%)
Feb 26, 2007 6.570 6.660 6.550 6.600 147,153 +0.06(+0.92%)
Feb 23, 2007 6.620 6.620 6.460 6.540 106,200 -0.13(-1.95%)
Feb 22, 2007 6.660 6.720 6.250 6.670 176,400 -0.03(-0.45%)
Feb 21, 2007 6.600 6.740 6.600 6.700 146,300 -0.02(-0.30%)
Feb 20, 2007 6.490 6.740 6.290 6.720 317,200 +0.23(+3.54%)
Feb 16, 2007 6.430 6.538 6.400 6.490 254,600 +0.06(+0.93%)
Feb 15, 2007 6.380 6.520 6.380 6.430 170,200 +0.05(+0.78%)
Feb 14, 2007 6.350 6.530 6.330 6.380 312,377 +0.05(+0.79%)
Feb 13, 2007 6.310 6.460 6.220 6.330 164,788 +0.04(+0.64%)
Feb 12, 2007 6.310 6.400 6.210 6.290 136,476 -0.02(-0.32%)
Feb 09, 2007 6.410 6.480 6.260 6.310 152,700 -0.10(-1.56%)
Feb 08, 2007 6.150 6.440 6.110 6.410 193,700 +0.26(+4.23%)
Feb 07, 2007 6.110 6.180 6.040 6.150 403,200 +0.04(+0.65%)
Feb 06, 2007 6.130 6.140 5.670 6.110 214,100 +0.01(+0.16%)
Feb 05, 2007 6.120 6.220 6.020 6.100 195,100 -0.03(-0.49%)
Feb 02, 2007 6.130 6.170 6.030 6.130 136,100 +0.02(+0.33%)
Feb 01, 2007 6.070 6.150 6.010 6.110 125,900 +0.06(+0.99%)
Jan 31, 2007 6.130 6.130 5.990 6.050 310,900 -0.08(-1.31%)
Jan 30, 2007 6.150 6.170 6.080 6.130 108,100 -0.02(-0.33%)
Jan 29, 2007 6.160 6.190 6.060 6.150 185,000 +0.00(+0.00%)
Jan 26, 2007 6.090 6.200 5.750 6.150 321,000 +0.08(+1.32%)
Jan 25, 2007 6.170 6.260 6.010 6.070 259,100 -0.09(-1.46%)
Jan 24, 2007 5.990 6.190 5.910 6.160 173,300 +0.17(+2.84%)
Jan 23, 2007 5.930 6.000 5.830 5.990 258,500 +0.07(+1.18%)
Jan 22, 2007 5.700 5.920 5.660 5.920 555,100 +0.20(+3.50%)
Jan 19, 2007 5.460 5.780 5.340 5.720 450,700 +0.26(+4.76%)
Jan 18, 2007 5.590 5.590 5.300 5.460 178,900 -0.15(-2.67%)
Jan 17, 2007 5.550 5.780 5.320 5.610 441,400 +0.01(+0.18%)
Jan 16, 2007 4.870 5.650 4.850 5.600 495,700 +0.89(+18.90%)
Jan 12, 2007 4.700 4.740 4.550 4.710 451,800 +0.01(+0.21%)
Jan 11, 2007 4.680 4.820 4.660 4.700 263,200 +0.03(+0.64%)
Jan 10, 2007 4.710 4.779 4.660 4.670 154,300 -0.08(-1.68%)
Jan 09, 2007 4.750 4.780 4.660 4.750 103,000 +0.00(+0.00%)
Jan 08, 2007 4.750 4.810 4.690 4.750 137,100 -0.01(-0.21%)
Jan 05, 2007 4.800 4.830 4.740 4.760 118,700 -0.07(-1.45%)
Jan 04, 2007 4.850 4.850 4.720 4.830 58,900 -0.04(-0.82%)
Jan 03, 2007 4.600 4.870 4.570 4.870 161,800 +0.29(+6.33%)
Dec 29, 2006 4.690 4.750 4.560 4.580 107,800 -0.11(-2.35%)
Dec 28, 2006 4.650 4.750 4.530 4.690 90,500 -0.06(-1.26%)
Dec 27, 2006 4.650 4.750 4.580 4.750 172,100 +0.12(+2.59%)
Dec 26, 2006 4.670 4.750 4.600 4.630 143,900 -0.09(-1.91%)
Dec 22, 2006 4.710 4.770 4.550 4.720 65,600 +0.00(+0.00%)
Dec 21, 2006 4.600 4.740 4.570 4.720 87,200 -0.06(-1.26%)
Dec 20, 2006 4.630 4.780 4.570 4.780 73,100 +0.15(+3.24%)
Dec 19, 2006 4.560 4.630 4.500 4.630 64,200 +0.03(+0.65%)
Dec 18, 2006 4.810 4.860 4.520 4.600 105,800 -0.18(-3.77%)
Dec 15, 2006 4.510 4.780 4.500 4.780 207,800 +0.28(+6.22%)
Dec 14, 2006 4.560 4.650 4.500 4.500 251,500 -0.07(-1.53%)
Dec 13, 2006 4.610 4.660 4.520 4.570 60,500 +0.01(+0.22%)
Dec 12, 2006 4.580 4.620 4.500 4.560 58,200 -0.01(-0.22%)
Dec 11, 2006 4.540 4.610 4.530 4.570 50,700 +0.03(+0.66%)
Dec 08, 2006 4.650 4.680 4.530 4.540 96,200 -0.11(-2.37%)
Dec 07, 2006 4.750 4.750 4.650 4.650 49,600 -0.10(-2.11%)
Dec 06, 2006 4.750 4.760 4.720 4.750 67,900 +0.00(+0.00%)
Dec 05, 2006 4.770 4.770 4.710 4.750 429,000 +0.00(+0.00%)
Dec 04, 2006 4.700 4.780 4.700 4.750 66,400 +0.02(+0.42%)
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.