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 29, 2016 5.200 5.370 5.190 5.240 202,349 +0.04(+0.77%)
Feb 26, 2016 5.200 5.230 5.120 5.200 160,744 +0.06(+1.17%)
Feb 25, 2016 5.260 5.260 5.070 5.140 154,740 -0.10(-1.91%)
Feb 24, 2016 5.060 5.330 5.010 5.240 109,277 +0.11(+2.14%)
Feb 23, 2016 5.150 5.270 5.100 5.130 119,136 -0.10(-1.91%)
Feb 22, 2016 5.300 5.360 5.190 5.230 107,917 -0.03(-0.57%)
Feb 19, 2016 5.340 5.380 5.220 5.260 95,874 -0.09(-1.68%)
Feb 18, 2016 5.260 5.400 5.240 5.350 167,586 +0.09(+1.71%)
Feb 17, 2016 5.260 5.370 5.200 5.260 187,724 +0.05(+0.96%)
Feb 16, 2016 5.010 5.240 4.940 5.210 179,497 +0.26(+5.25%)
Feb 12, 2016 5.280 4.950 4.950 4.950 196,500 -0.32(-6.07%)
Feb 11, 2016 5.250 5.390 5.235 5.270 112,255 -0.10(-1.86%)
Feb 10, 2016 5.420 5.580 5.330 5.370 72,530 -0.02(-0.37%)
Feb 09, 2016 5.120 5.480 5.120 5.390 248,490 +0.20(+3.85%)
Feb 08, 2016 5.080 5.250 5.000 5.190 119,596 +0.01(+0.19%)
Feb 05, 2016 5.360 5.435 5.170 5.180 161,476 -0.21(-3.90%)
Feb 04, 2016 5.180 5.390 5.180 5.390 148,873 +0.19(+3.65%)
Feb 03, 2016 5.220 5.300 4.970 5.200 182,260 +0.04(+0.78%)
Feb 02, 2016 5.150 5.200 5.110 5.160 181,573 -0.09(-1.71%)
Feb 01, 2016 5.140 5.290 5.120 5.250 90,205 +0.00(+0.00%)
Jan 29, 2016 4.890 5.250 4.890 5.250 161,639 +0.36(+7.36%)
Jan 28, 2016 4.800 4.950 4.800 4.890 156,108 +0.13(+2.73%)
Jan 27, 2016 4.900 4.980 4.760 4.760 217,304 -0.18(-3.64%)
Jan 26, 2016 4.890 5.060 4.880 4.940 78,029 +0.09(+1.86%)
Jan 25, 2016 5.070 5.200 4.810 4.850 151,357 -0.25(-4.90%)
Jan 22, 2016 5.120 5.220 4.980 5.100 134,613 +0.23(+4.72%)
Jan 21, 2016 4.950 5.070 4.770 4.870 218,574 +0.04(+0.83%)
Jan 20, 2016 4.590 4.875 4.370 4.830 147,849 +0.14(+2.99%)
Jan 19, 2016 5.030 5.140 4.550 4.690 141,473 -0.20(-4.09%)
Jan 15, 2016 5.050 4.890 4.890 4.890 129,600 -0.29(-5.60%)
Jan 14, 2016 5.170 5.340 5.150 5.180 91,268 +0.02(+0.39%)
Jan 13, 2016 5.450 5.510 5.110 5.160 87,045 -0.29(-5.32%)
Jan 12, 2016 5.480 5.510 5.280 5.450 101,022 +0.04(+0.74%)
Jan 11, 2016 5.470 5.490 5.360 5.410 66,537 -0.04(-0.73%)
Jan 08, 2016 5.580 5.650 5.410 5.450 100,449 -0.20(-3.54%)
Jan 07, 2016 5.740 5.800 5.605 5.650 97,532 -0.21(-3.58%)
Jan 06, 2016 5.770 5.970 5.750 5.860 85,373 -0.01(-0.17%)
Jan 05, 2016 5.810 5.890 5.730 5.870 91,139 +0.07(+1.21%)
Jan 04, 2016 6.000 6.010 5.660 5.800 147,357 -0.33(-5.38%)
Dec 31, 2015 6.140 6.130 6.130 6.130 117,400 -0.06(-0.97%)
Dec 30, 2015 6.200 6.300 6.160 6.190 67,865 +0.00(+0.00%)
Dec 29, 2015 6.120 6.200 6.110 6.190 29,869 +0.11(+1.81%)
Dec 28, 2015 5.980 6.120 5.880 6.080 98,872 +0.05(+0.83%)
Dec 24, 2015 6.130 6.030 6.030 6.030 31,300 -0.07(-1.15%)
Dec 23, 2015 6.100 6.170 6.060 6.100 90,383 +0.01(+0.16%)
Dec 22, 2015 6.040 6.100 5.860 6.090 80,953 +0.07(+1.16%)
Dec 21, 2015 6.010 6.100 5.950 6.020 63,459 +0.03(+0.50%)
Dec 18, 2015 6.100 6.200 5.940 5.990 161,681 -0.15(-2.44%)
Dec 17, 2015 6.350 6.480 6.130 6.140 62,587 -0.21(-3.31%)
Dec 16, 2015 6.300 6.440 6.240 6.350 92,762 +0.12(+1.93%)
Dec 15, 2015 6.080 6.250 6.050 6.230 70,951 +0.19(+3.15%)
Dec 14, 2015 6.200 6.220 5.980 6.040 154,994 -0.17(-2.74%)
Dec 11, 2015 6.060 6.240 6.060 6.210 135,729 -0.02(-0.32%)
Dec 10, 2015 6.380 6.430 6.210 6.230 66,550 -0.16(-2.50%)
Dec 09, 2015 6.480 6.600 6.310 6.390 102,654 -0.08(-1.24%)
Dec 08, 2015 6.770 6.850 6.460 6.470 69,289 -0.39(-5.69%)
Dec 07, 2015 7.160 7.230 6.840 6.860 94,357 -0.36(-4.99%)
Dec 04, 2015 7.120 7.250 7.100 7.220 60,577 +0.08(+1.12%)
Dec 03, 2015 7.240 7.400 7.090 7.140 87,126 -0.11(-1.52%)
Dec 02, 2015 7.400 7.420 7.240 7.250 127,886 -0.18(-2.42%)
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.