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 27, 2015 8.120 8.230 7.810 7.970 133,133 -0.19(-2.33%)
Feb 26, 2015 8.140 8.230 8.100 8.160 74,778 +0.01(+0.12%)
Feb 25, 2015 8.030 8.240 8.030 8.150 56,858 +0.13(+1.62%)
Feb 24, 2015 8.040 8.220 7.990 8.020 61,640 -0.03(-0.37%)
Feb 23, 2015 7.950 8.120 7.850 8.050 76,064 +0.05(+0.63%)
Feb 20, 2015 7.950 8.070 7.750 8.000 88,199 +0.04(+0.50%)
Feb 19, 2015 7.890 7.990 7.800 7.960 101,490 +0.02(+0.25%)
Feb 18, 2015 7.850 8.020 7.810 7.940 53,874 +0.05(+0.63%)
Feb 17, 2015 8.080 8.080 7.750 7.890 94,322 -0.18(-2.23%)
Feb 13, 2015 8.000 8.070 8.070 8.070 80,200 +0.09(+1.13%)
Feb 12, 2015 7.880 8.040 7.840 7.980 84,405 +0.19(+2.44%)
Feb 11, 2015 7.740 7.880 7.610 7.790 87,804 -0.02(-0.26%)
Feb 10, 2015 7.930 7.930 7.590 7.810 99,388 -0.03(-0.38%)
Feb 09, 2015 8.030 8.150 7.820 7.840 108,143 -0.18(-2.24%)
Feb 06, 2015 7.920 8.060 7.790 8.020 154,443 +0.12(+1.52%)
Feb 05, 2015 7.370 7.930 7.370 7.900 181,220 +0.55(+7.48%)
Feb 04, 2015 7.270 7.390 7.150 7.350 104,161 +0.04(+0.55%)
Feb 03, 2015 7.080 7.340 7.030 7.310 177,822 +0.30(+4.28%)
Feb 02, 2015 6.920 7.040 6.840 7.010 106,238 +0.15(+2.19%)
Jan 30, 2015 7.070 7.136 6.850 6.860 102,872 -0.19(-2.70%)
Jan 29, 2015 6.960 7.050 6.860 7.050 110,403 +0.11(+1.59%)
Jan 28, 2015 7.180 7.230 6.900 6.940 153,606 -0.22(-3.07%)
Jan 27, 2015 6.990 7.223 6.990 7.160 137,273 +0.09(+1.27%)
Jan 26, 2015 6.860 7.110 6.860 7.070 119,579 +0.11(+1.58%)
Jan 23, 2015 7.100 7.120 6.950 6.960 82,456 -0.16(-2.25%)
Jan 22, 2015 7.000 7.230 6.860 7.120 166,234 +0.20(+2.89%)
Jan 21, 2015 6.850 7.080 6.850 6.920 141,722 -0.02(-0.29%)
Jan 20, 2015 7.490 7.840 6.880 6.940 442,979 -0.53(-7.10%)
Jan 16, 2015 7.350 7.630 7.350 7.470 172,506 +0.05(+0.67%)
Jan 15, 2015 7.670 7.740 7.380 7.420 93,023 -0.21(-2.75%)
Jan 14, 2015 7.530 7.710 7.460 7.630 176,217 -0.01(-0.13%)
Jan 13, 2015 7.750 7.760 7.440 7.640 178,587 -0.04(-0.52%)
Jan 12, 2015 7.620 7.850 7.510 7.680 132,405 +0.03(+0.39%)
Jan 09, 2015 7.880 7.900 7.630 7.650 148,793 -0.28(-3.53%)
Jan 08, 2015 8.100 8.140 7.920 7.930 114,694 -0.05(-0.63%)
Jan 07, 2015 8.050 8.050 7.800 7.980 120,484 +0.03(+0.38%)
Jan 06, 2015 8.260 8.260 7.870 7.950 137,293 -0.27(-3.28%)
Jan 05, 2015 8.190 8.520 8.100 8.220 162,671 +0.01(+0.12%)
Jan 02, 2015 8.200 8.250 7.930 8.210 116,018 +0.07(+0.86%)
Dec 31, 2014 8.350 8.140 8.140 8.140 134,600 -0.20(-2.40%)
Dec 30, 2014 8.270 8.460 8.270 8.340 74,607 +0.01(+0.12%)
Dec 29, 2014 8.410 8.450 8.250 8.330 80,875 -0.03(-0.36%)
Dec 26, 2014 8.160 8.370 8.120 8.360 108,876 +0.26(+3.21%)
Dec 24, 2014 8.020 8.100 8.100 8.100 62,600 +0.06(+0.75%)
Dec 23, 2014 7.900 8.120 7.860 8.040 145,553 +0.16(+2.03%)
Dec 22, 2014 7.610 7.910 7.560 7.880 122,261 +0.26(+3.41%)
Dec 19, 2014 7.680 7.910 7.560 7.620 355,936 -0.09(-1.17%)
Dec 18, 2014 7.860 7.890 7.580 7.710 182,891 -0.04(-0.52%)
Dec 17, 2014 7.230 7.770 7.230 7.750 161,745 +0.52(+7.19%)
Dec 16, 2014 7.180 7.590 7.140 7.230 132,859 +0.06(+0.84%)
Dec 15, 2014 7.340 7.440 7.160 7.170 120,784 -0.16(-2.18%)
Dec 12, 2014 7.610 7.620 7.320 7.330 126,329 -0.36(-4.68%)
Dec 11, 2014 7.680 7.900 7.635 7.690 125,269 +0.07(+0.92%)
Dec 10, 2014 7.610 7.740 7.578 7.620 159,514 -0.06(-0.78%)
Dec 09, 2014 7.330 7.750 7.330 7.680 181,945 +0.26(+3.50%)
Dec 08, 2014 7.690 7.750 7.370 7.420 147,932 -0.32(-4.13%)
Dec 05, 2014 7.460 7.790 7.390 7.740 204,019 +0.30(+4.03%)
Dec 04, 2014 7.400 7.500 7.180 7.440 209,518 +0.20(+2.76%)
Dec 03, 2014 6.860 7.400 6.750 7.240 270,966 +0.51(+7.58%)
Dec 02, 2014 6.580 6.840 6.560 6.730 312,129 +0.15(+2.28%)
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.