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 26, 2010 6.140 6.150 6.080 6.120 353,855 -0.03(-0.49%)
Feb 25, 2010 6.090 6.170 6.040 6.150 190,320 -0.03(-0.49%)
Feb 24, 2010 6.100 6.250 6.000 6.180 345,404 +0.12(+1.98%)
Feb 23, 2010 6.060 6.110 5.930 6.060 276,455 +0.00(+0.00%)
Feb 22, 2010 6.000 6.200 6.000 6.060 334,023 +0.09(+1.51%)
Feb 19, 2010 5.860 6.020 5.750 5.970 357,565 +0.11(+1.88%)
Feb 18, 2010 5.640 5.880 5.640 5.860 269,996 +0.20(+3.53%)
Feb 17, 2010 5.590 5.740 5.530 5.660 395,731 +0.12(+2.17%)
Feb 16, 2010 5.650 5.670 5.450 5.540 445,541 -0.10(-1.77%)
Feb 12, 2010 5.400 5.640 5.640 5.640 278,300 +0.20(+3.68%)
Feb 11, 2010 5.430 5.500 5.350 5.440 119,828 -0.01(-0.18%)
Feb 10, 2010 5.450 5.470 5.350 5.450 222,540 -0.03(-0.55%)
Feb 09, 2010 5.280 5.480 5.190 5.480 489,414 +0.26(+4.98%)
Feb 08, 2010 5.330 5.430 5.210 5.220 217,282 -0.13(-2.43%)
Feb 05, 2010 5.440 5.440 5.090 5.350 433,835 -0.06(-1.11%)
Feb 04, 2010 5.620 5.620 5.350 5.410 358,993 -0.24(-4.25%)
Feb 03, 2010 5.710 5.850 5.590 5.650 285,990 -0.12(-2.08%)
Feb 02, 2010 5.750 5.950 5.730 5.770 485,876 +0.01(+0.17%)
Feb 01, 2010 5.670 5.890 5.660 5.760 323,871 +0.10(+1.77%)
Jan 29, 2010 5.870 5.980 5.600 5.660 297,293 -0.16(-2.75%)
Jan 28, 2010 6.210 6.210 5.770 5.820 384,076 -0.38(-6.13%)
Jan 27, 2010 6.090 6.230 6.050 6.200 317,656 +0.06(+0.98%)
Jan 26, 2010 6.190 6.290 6.080 6.140 327,221 -0.15(-2.38%)
Jan 25, 2010 6.460 6.460 6.240 6.290 387,803 -0.10(-1.56%)
Jan 22, 2010 6.420 6.670 6.300 6.390 554,903 -0.01(-0.16%)
Jan 21, 2010 6.450 6.490 6.200 6.400 410,917 -0.01(-0.16%)
Jan 20, 2010 6.530 6.530 6.260 6.410 568,587 -0.15(-2.29%)
Jan 19, 2010 6.420 6.870 6.420 6.560 1,301,602 +0.52(+8.61%)
Jan 15, 2010 6.040 6.040 6.040 6.040 458,100 +0.04(+0.67%)
Jan 14, 2010 6.110 6.120 6.000 6.000 199,740 -0.08(-1.32%)
Jan 13, 2010 5.780 6.120 5.510 6.080 778,052 +0.27(+4.65%)
Jan 12, 2010 6.060 6.100 5.730 5.810 869,618 -0.50(-7.92%)
Jan 11, 2010 6.330 6.750 6.250 6.310 227,219 -0.03(-0.47%)
Jan 08, 2010 6.390 6.460 6.310 6.340 317,155 -0.06(-0.94%)
Jan 07, 2010 6.210 6.400 6.020 6.400 538,475 +0.23(+3.73%)
Jan 06, 2010 6.370 6.480 6.130 6.170 313,194 -0.24(-3.74%)
Jan 05, 2010 6.410 6.410 6.230 6.410 321,597 +0.06(+0.94%)
Jan 04, 2010 6.310 6.400 6.251 6.350 237,057 +0.22(+3.59%)
Dec 31, 2009 6.180 6.130 6.130 6.130 269,600 -0.10(-1.61%)
Dec 30, 2009 6.180 6.250 6.100 6.230 183,746 +0.02(+0.32%)
Dec 29, 2009 6.150 6.230 6.050 6.210 205,316 +0.02(+0.32%)
Dec 28, 2009 6.430 6.480 6.090 6.190 255,688 -0.23(-3.58%)
Dec 24, 2009 6.570 6.570 6.410 6.420 79,587 -0.12(-1.83%)
Dec 23, 2009 6.420 6.570 6.400 6.540 137,869 +0.13(+2.03%)
Dec 22, 2009 6.630 6.680 6.400 6.410 394,555 -0.28(-4.19%)
Dec 21, 2009 6.710 6.820 6.600 6.690 426,557 +0.23(+3.56%)
Dec 18, 2009 6.350 6.610 6.340 6.460 437,005 +0.18(+2.87%)
Dec 17, 2009 6.460 6.550 6.250 6.280 339,741 -0.23(-3.53%)
Dec 16, 2009 6.490 6.700 6.430 6.510 208,963 +0.06(+0.93%)
Dec 15, 2009 6.610 6.610 6.450 6.450 288,432 -0.09(-1.38%)
Dec 14, 2009 6.409 6.550 6.390 6.540 286,488 +0.06(+0.93%)
Dec 11, 2009 6.640 6.660 6.410 6.480 227,085 -0.12(-1.82%)
Dec 10, 2009 6.490 6.670 6.460 6.600 367,798 +0.08(+1.23%)
Dec 09, 2009 6.600 6.650 6.220 6.520 358,266 -0.03(-0.46%)
Dec 08, 2009 6.450 6.570 6.150 6.550 609,544 +0.05(+0.77%)
Dec 07, 2009 6.740 6.780 6.430 6.500 638,548 -0.25(-3.70%)
Dec 04, 2009 6.840 6.930 6.510 6.750 417,112 +0.05(+0.75%)
Dec 03, 2009 6.840 6.940 6.650 6.700 296,664 -0.03(-0.45%)
Dec 02, 2009 6.450 6.760 6.450 6.730 273,303 +0.28(+4.34%)
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.