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, 2013 8.190 8.190 8.000 8.010 119,108 -0.19(-2.32%)
Feb 27, 2013 8.000 8.300 8.000 8.200 124,550 +0.19(+2.37%)
Feb 26, 2013 8.010 8.160 7.990 8.010 137,066 +0.00(+0.00%)
Feb 25, 2013 8.540 8.540 7.960 8.010 340,385 -0.49(-5.76%)
Feb 22, 2013 8.190 8.500 8.150 8.500 205,553 +0.37(+4.55%)
Feb 21, 2013 8.040 8.180 7.950 8.130 173,377 +0.05(+0.62%)
Feb 20, 2013 8.240 8.280 8.050 8.080 166,624 -0.17(-2.06%)
Feb 19, 2013 8.250 8.290 8.190 8.250 96,051 +0.00(+0.00%)
Feb 15, 2013 8.210 8.300 8.160 8.250 153,756 -0.02(-0.24%)
Feb 14, 2013 8.090 8.290 8.060 8.270 90,862 +0.12(+1.47%)
Feb 13, 2013 8.080 8.160 7.990 8.150 113,192 +0.11(+1.37%)
Feb 12, 2013 7.980 8.060 7.870 8.040 161,148 +0.05(+0.63%)
Feb 11, 2013 8.100 8.170 7.880 7.990 123,043 -0.11(-1.36%)
Feb 08, 2013 7.860 8.120 7.860 8.100 152,857 +0.25(+3.18%)
Feb 07, 2013 7.890 7.920 7.760 7.850 166,883 -0.09(-1.13%)
Feb 06, 2013 8.020 8.030 7.880 7.940 141,735 -0.22(-2.70%)
Feb 04, 2013 8.150 8.260 8.110 8.160 145,737 -0.10(-1.21%)
Feb 01, 2013 8.250 8.400 8.120 8.260 125,364 +0.08(+0.98%)
Jan 31, 2013 8.010 8.290 7.940 8.180 158,691 +0.12(+1.49%)
Jan 30, 2013 8.160 8.200 8.000 8.060 223,521 -0.14(-1.71%)
Jan 29, 2013 7.880 8.210 7.830 8.200 257,543 +0.28(+3.54%)
Jan 28, 2013 7.930 7.960 7.800 7.920 259,506 -0.03(-0.38%)
Jan 25, 2013 8.000 8.000 7.830 7.950 208,280 +0.02(+0.25%)
Jan 24, 2013 7.780 8.030 7.690 7.930 220,556 +0.13(+1.67%)
Jan 23, 2013 7.610 7.850 7.500 7.800 202,480 +0.15(+1.96%)
Jan 22, 2013 7.090 7.680 6.770 7.650 444,139 +0.03(+0.39%)
Jan 18, 2013 7.580 7.730 7.540 7.620 204,243 -0.01(-0.13%)
Jan 17, 2013 7.320 7.670 7.280 7.630 235,738 +0.37(+5.10%)
Jan 16, 2013 7.430 7.460 7.030 7.260 167,070 -0.24(-3.20%)
Jan 15, 2013 7.300 7.500 7.220 7.500 276,679 +0.11(+1.49%)
Jan 14, 2013 7.330 7.400 7.280 7.390 171,468 +0.00(+0.00%)
Jan 11, 2013 7.110 7.390 7.000 7.390 105,192 +0.32(+4.53%)
Jan 10, 2013 7.060 7.090 6.970 7.070 129,190 +0.06(+0.86%)
Jan 09, 2013 7.120 7.230 6.830 7.010 222,324 -0.13(-1.82%)
Jan 08, 2013 7.130 7.220 7.080 7.140 132,040 +0.03(+0.42%)
Jan 07, 2013 7.080 7.180 7.080 7.110 134,423 -0.06(-0.84%)
Jan 04, 2013 6.980 7.200 6.980 7.170 86,846 +0.20(+2.87%)
Jan 03, 2013 7.280 7.290 6.930 6.970 119,093 -0.36(-4.91%)
Jan 02, 2013 7.371 7.420 7.170 7.330 236,848 +0.32(+4.56%)
Dec 31, 2012 7.000 7.010 6.820 7.010 89,769 +0.08(+1.15%)
Dec 28, 2012 7.090 7.092 6.900 6.930 77,909 -0.20(-2.81%)
Dec 27, 2012 7.170 7.200 7.030 7.130 99,880 -0.06(-0.83%)
Dec 26, 2012 7.410 7.515 7.050 7.190 91,014 -0.23(-3.10%)
Dec 24, 2012 7.250 7.420 7.060 7.420 78,745 +0.13(+1.78%)
Dec 21, 2012 7.540 7.690 7.260 7.290 346,715 -0.31(-4.08%)
Dec 20, 2012 7.290 7.620 7.190 7.600 148,529 +0.31(+4.25%)
Dec 19, 2012 7.270 7.340 7.210 7.290 83,919 +0.06(+0.83%)
Dec 18, 2012 7.150 7.340 6.930 7.230 162,112 +0.09(+1.26%)
Dec 17, 2012 6.880 7.140 6.830 7.140 138,672 +0.26(+3.78%)
Dec 14, 2012 6.830 6.960 6.830 6.880 81,430 +0.00(+0.00%)
Dec 13, 2012 6.940 7.020 6.820 6.880 65,520 -0.07(-1.01%)
Dec 12, 2012 7.200 7.200 6.920 6.950 192,195 -0.21(-2.93%)
Dec 11, 2012 7.120 7.210 7.080 7.160 181,283 +0.08(+1.13%)
Dec 10, 2012 6.930 7.210 6.880 7.080 213,577 -0.29(-3.93%)
Dec 07, 2012 6.950 7.460 6.870 7.370 182,839 +0.50(+7.28%)
Dec 06, 2012 6.960 6.960 6.860 6.870 136,990 -0.15(-2.14%)
Dec 05, 2012 7.320 7.460 7.010 7.020 124,380 -0.30(-4.10%)
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.