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, 2011 7.090 7.120 6.961 7.040 280,117 -0.04(-0.56%)
Feb 25, 2011 6.940 7.110 6.900 7.080 164,388 +0.15(+2.16%)
Feb 24, 2011 6.880 6.960 6.770 6.930 289,633 +0.03(+0.43%)
Feb 23, 2011 6.980 7.000 6.790 6.900 531,986 -0.10(-1.43%)
Feb 22, 2011 7.180 7.230 7.000 7.000 276,332 -0.26(-3.58%)
Feb 18, 2011 7.310 7.310 7.200 7.260 343,695 -0.03(-0.41%)
Feb 17, 2011 7.150 7.330 7.070 7.290 252,337 +0.14(+1.96%)
Feb 16, 2011 7.280 7.330 7.060 7.150 232,890 -0.07(-0.97%)
Feb 15, 2011 7.120 7.270 7.110 7.220 381,339 +0.17(+2.41%)
Feb 14, 2011 6.830 7.080 6.830 7.050 355,090 +0.22(+3.22%)
Feb 11, 2011 6.830 6.930 6.810 6.830 242,612 -0.05(-0.73%)
Feb 10, 2011 6.800 6.925 6.790 6.880 200,457 +0.01(+0.15%)
Feb 09, 2011 6.890 6.940 6.850 6.870 511,959 -0.06(-0.87%)
Feb 08, 2011 7.030 7.070 6.770 6.930 1,221,073 -0.16(-2.26%)
Feb 07, 2011 7.050 7.131 7.020 7.090 196,770 +0.08(+1.14%)
Feb 04, 2011 7.160 7.200 7.000 7.010 276,310 -0.14(-1.96%)
Feb 03, 2011 7.130 7.220 7.012 7.150 195,562 +0.03(+0.42%)
Feb 02, 2011 7.010 7.170 6.840 7.120 616,226 +0.08(+1.14%)
Feb 01, 2011 7.080 7.190 7.010 7.040 432,338 +0.01(+0.14%)
Jan 31, 2011 7.250 7.300 7.000 7.030 442,296 -0.18(-2.50%)
Jan 28, 2011 7.440 7.500 7.130 7.210 480,484 -0.23(-3.09%)
Jan 27, 2011 7.510 7.540 7.390 7.440 315,237 -0.06(-0.80%)
Jan 26, 2011 7.520 7.620 7.350 7.500 489,406 +0.01(+0.13%)
Jan 25, 2011 7.470 7.530 7.470 7.490 334,523 +0.00(+0.00%)
Jan 24, 2011 7.500 7.570 7.430 7.490 633,388 -0.03(-0.40%)
Jan 21, 2011 7.750 7.750 7.500 7.520 597,343 -0.23(-2.97%)
Jan 20, 2011 7.670 7.860 7.650 7.750 528,699 +0.00(+0.00%)
Jan 19, 2011 7.930 7.980 7.650 7.750 2,181,236 -0.61(-7.30%)
Jan 18, 2011 8.510 8.540 8.340 8.360 625,181 -0.14(-1.65%)
Jan 14, 2011 8.560 8.560 8.440 8.500 167,219 -0.07(-0.82%)
Jan 13, 2011 8.560 8.610 8.530 8.570 275,280 +0.02(+0.23%)
Jan 12, 2011 8.590 8.650 8.420 8.550 148,574 +0.01(+0.12%)
Jan 11, 2011 8.660 8.730 8.490 8.540 215,681 -0.08(-0.93%)
Jan 10, 2011 8.340 8.650 8.320 8.620 186,005 +0.21(+2.50%)
Jan 07, 2011 8.400 8.520 8.320 8.410 150,949 +0.04(+0.48%)
Jan 06, 2011 8.380 8.400 8.280 8.370 198,277 +0.00(+0.00%)
Jan 05, 2011 8.330 8.380 8.260 8.370 302,264 +0.02(+0.24%)
Jan 04, 2011 8.410 8.430 8.300 8.350 234,824 -0.06(-0.71%)
Jan 03, 2011 8.460 8.530 8.360 8.410 197,051 +0.05(+0.60%)
Dec 31, 2010 8.350 8.400 8.340 8.360 115,641 -0.02(-0.24%)
Dec 30, 2010 8.350 8.410 8.270 8.380 87,330 +0.04(+0.48%)
Dec 29, 2010 8.390 8.420 8.340 8.340 178,377 -0.05(-0.60%)
Dec 28, 2010 8.420 8.461 8.370 8.390 95,908 -0.03(-0.36%)
Dec 27, 2010 8.400 8.440 8.350 8.420 73,293 +0.02(+0.24%)
Dec 23, 2010 8.530 8.570 8.390 8.400 83,885 -0.14(-1.64%)
Dec 22, 2010 8.530 8.710 8.500 8.540 167,649 +0.03(+0.35%)
Dec 21, 2010 8.450 8.550 8.400 8.510 157,528 +0.08(+0.95%)
Dec 20, 2010 8.470 8.530 8.370 8.430 382,561 -0.03(-0.35%)
Dec 17, 2010 8.710 8.710 8.420 8.460 276,411 -0.20(-2.31%)
Dec 16, 2010 8.320 8.670 8.280 8.660 735,174 +0.34(+4.09%)
Dec 15, 2010 8.360 8.450 8.290 8.320 406,191 -0.07(-0.83%)
Dec 14, 2010 8.400 8.440 8.330 8.390 470,602 -0.01(-0.12%)
Dec 13, 2010 8.700 8.710 8.370 8.400 322,200 -0.26(-3.00%)
Dec 10, 2010 8.570 8.690 8.430 8.660 303,760 +0.09(+1.05%)
Dec 09, 2010 8.910 8.920 8.370 8.570 736,059 -0.33(-3.71%)
Dec 08, 2010 8.960 9.010 8.840 8.900 149,555 -0.02(-0.22%)
Dec 07, 2010 9.000 9.100 8.880 8.920 305,953 -0.02(-0.22%)
Dec 06, 2010 8.950 8.970 8.920 8.940 310,599 -0.02(-0.22%)
Dec 03, 2010 8.860 8.990 8.770 8.960 244,619 +0.06(+0.67%)
Dec 02, 2010 8.970 8.970 8.880 8.900 157,361 -0.03(-0.34%)
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.