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, 2014 9.350 9.730 9.350 9.530 106,487 +0.20(+2.14%)
Feb 27, 2014 9.130 9.360 9.130 9.330 43,406 +0.18(+1.97%)
Feb 26, 2014 8.960 9.200 8.960 9.150 55,245 +0.19(+2.12%)
Feb 25, 2014 9.170 9.209 8.900 8.960 86,451 -0.18(-1.97%)
Feb 24, 2014 9.130 9.300 9.090 9.140 91,047 -0.01(-0.11%)
Feb 21, 2014 9.200 9.200 9.070 9.150 98,052 +0.00(+0.00%)
Feb 20, 2014 8.950 9.160 8.900 9.150 58,336 +0.20(+2.23%)
Feb 19, 2014 9.420 9.500 8.940 8.950 120,074 -0.47(-4.99%)
Feb 18, 2014 9.220 9.430 9.150 9.420 151,304 +0.26(+2.84%)
Feb 14, 2014 8.940 9.160 9.160 9.160 74,500 +0.24(+2.69%)
Feb 13, 2014 8.730 8.980 8.650 8.920 55,287 +0.10(+1.13%)
Feb 12, 2014 8.870 8.910 8.710 8.820 68,030 -0.01(-0.11%)
Feb 11, 2014 8.740 8.950 8.690 8.830 79,672 +0.15(+1.73%)
Feb 10, 2014 8.680 8.760 8.450 8.680 113,697 +0.02(+0.23%)
Feb 07, 2014 8.690 8.790 8.580 8.660 107,527 +0.05(+0.58%)
Feb 06, 2014 8.650 8.800 8.580 8.610 87,487 +0.01(+0.12%)
Feb 05, 2014 8.520 8.660 8.260 8.600 140,437 +0.01(+0.12%)
Feb 04, 2014 8.890 8.920 8.550 8.590 107,799 -0.23(-2.61%)
Feb 03, 2014 9.060 9.230 8.650 8.820 196,593 -0.22(-2.43%)
Jan 31, 2014 8.910 9.216 8.910 9.040 152,947 -0.06(-0.66%)
Jan 30, 2014 9.100 9.300 9.010 9.100 135,990 +0.01(+0.11%)
Jan 29, 2014 9.370 9.500 8.970 9.090 258,161 -0.41(-4.32%)
Jan 28, 2014 8.930 9.580 8.840 9.500 196,173 +0.57(+6.38%)
Jan 27, 2014 8.770 9.170 8.720 8.930 143,712 +0.20(+2.29%)
Jan 24, 2014 9.320 9.370 8.630 8.730 199,745 -0.68(-7.23%)
Jan 23, 2014 9.400 9.460 9.300 9.410 90,782 -0.08(-0.84%)
Jan 22, 2014 9.570 9.640 9.430 9.490 109,253 -0.10(-1.04%)
Jan 21, 2014 9.760 10.11 9.380 9.590 112,083 -0.14(-1.44%)
Jan 17, 2014 10.00 9.730 9.730 9.730 85,900 -0.31(-3.09%)
Jan 16, 2014 9.800 10.11 9.642 10.04 106,723 +0.22(+2.24%)
Jan 15, 2014 9.750 9.910 9.790 9.820 67,305 +0.07(+0.72%)
Jan 14, 2014 9.300 9.800 9.300 9.750 131,426 +0.46(+4.95%)
Jan 13, 2014 9.200 9.400 9.154 9.290 100,216 -0.02(-0.21%)
Jan 10, 2014 9.310 9.350 9.218 9.310 58,075 +0.04(+0.43%)
Jan 09, 2014 9.240 9.340 9.161 9.270 85,876 +0.03(+0.32%)
Jan 08, 2014 9.310 9.470 9.170 9.240 68,213 -0.09(-0.96%)
Jan 07, 2014 9.240 9.580 9.240 9.330 122,754 +0.09(+0.97%)
Jan 06, 2014 9.190 9.250 9.100 9.240 96,770 +0.10(+1.09%)
Jan 03, 2014 9.120 9.150 9.050 9.140 55,285 +0.01(+0.11%)
Jan 02, 2014 9.120 9.150 8.959 9.130 116,619 +0.02(+0.22%)
Dec 31, 2013 9.150 9.110 9.110 9.110 101,100 -0.05(-0.55%)
Dec 30, 2013 9.050 9.320 9.020 9.160 75,667 +0.12(+1.33%)
Dec 27, 2013 8.900 9.050 8.855 9.040 55,595 +0.21(+2.38%)
Dec 26, 2013 9.010 9.120 8.770 8.830 140,341 -0.20(-2.21%)
Dec 24, 2013 8.980 9.090 8.970 9.030 50,114 +0.07(+0.78%)
Dec 23, 2013 8.750 8.980 8.750 8.960 61,310 +0.20(+2.28%)
Dec 20, 2013 8.520 8.840 8.500 8.760 238,971 +0.26(+3.06%)
Dec 19, 2013 8.560 8.600 8.470 8.500 37,228 -0.08(-0.93%)
Dec 18, 2013 8.500 8.650 8.450 8.580 87,109 +0.09(+1.06%)
Dec 17, 2013 8.380 8.500 8.320 8.490 79,231 +0.12(+1.43%)
Dec 16, 2013 8.250 8.420 8.230 8.370 51,306 +0.17(+2.07%)
Dec 13, 2013 8.230 8.319 8.130 8.200 51,389 +0.02(+0.24%)
Dec 12, 2013 8.270 8.290 8.160 8.180 146,578 -0.08(-0.97%)
Dec 11, 2013 8.280 8.410 8.160 8.260 102,873 -0.03(-0.36%)
Dec 10, 2013 8.340 8.457 8.250 8.290 79,597 -0.05(-0.60%)
Dec 09, 2013 8.380 8.400 8.250 8.340 74,130 +0.01(+0.12%)
Dec 06, 2013 8.380 8.400 8.310 8.330 47,039 +0.08(+0.97%)
Dec 05, 2013 8.400 8.400 8.250 8.250 31,785 -0.14(-1.67%)
Dec 04, 2013 8.420 8.550 8.210 8.390 84,369 -0.04(-0.47%)
Dec 03, 2013 8.480 8.540 8.350 8.430 62,644 -0.06(-0.71%)
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.