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, 2018 10.30 10.35 10.05 10.10 220,749 -0.25(-2.42%)
Feb 27, 2018 10.35 10.40 10.30 10.35 86,632 +0.00(+0.00%)
Feb 26, 2018 10.45 10.50 10.15 10.35 116,753 -0.15(-1.43%)
Feb 23, 2018 10.55 10.55 10.35 10.50 48,623 +0.00(+0.00%)
Feb 22, 2018 10.30 10.55 10.30 10.50 89,975 +0.20(+1.94%)
Feb 21, 2018 10.30 10.60 10.30 10.30 63,867 +0.05(+0.49%)
Feb 20, 2018 10.30 10.50 10.25 10.25 184,716 -0.20(-1.91%)
Feb 16, 2018 10.45 10.45 10.45 0 +0.10(+0.97%)
Feb 15, 2018 10.15 10.45 10.10 10.35 57,123 +0.20(+1.97%)
Feb 14, 2018 9.950 10.35 9.850 10.15 72,304 +0.10(+1.00%)
Feb 13, 2018 10.05 205,270 -0.05(-0.50%)
Feb 12, 2018 10.10 10.30 9.900 10.10 148,153 +0.00(+0.00%)
Feb 09, 2018 10.20 10.30 10.00 10.10 196,618 +0.00(+0.00%)
Feb 08, 2018 10.20 10.25 10.05 10.10 135,983 -0.10(-0.98%)
Feb 07, 2018 10.35 10.45 10.00 10.20 105,389 -0.25(-2.39%)
Feb 06, 2018 9.900 10.50 9.850 10.45 221,443 +0.17(+1.70%)
Feb 05, 2018 10.45 10.60 10.10 10.28 78,173 -0.32(-3.07%)
Feb 02, 2018 10.55 10.75 10.38 10.60 132,401 -0.05(-0.47%)
Feb 01, 2018 10.85 11.05 10.50 10.65 205,879 -0.35(-3.18%)
Jan 31, 2018 10.25 11.60 9.750 11.00 554,183 +1.45(+15.18%)
Jan 30, 2018 9.650 9.900 9.550 9.550 107,791 -0.20(-2.05%)
Jan 29, 2018 9.900 10.00 9.700 9.750 64,013 -0.25(-2.50%)
Jan 26, 2018 10.25 10.25 9.850 10.00 75,735 -0.15(-1.48%)
Jan 25, 2018 10.30 10.30 10.10 10.15 76,725 -0.05(-0.49%)
Jan 24, 2018 10.50 10.65 10.20 10.20 62,732 -0.30(-2.86%)
Jan 23, 2018 10.35 10.55 10.15 10.50 69,209 +0.10(+0.96%)
Jan 22, 2018 10.60 10.60 10.30 10.40 105,575 -0.30(-2.80%)
Jan 19, 2018 10.50 10.75 10.40 10.70 113,300 +0.15(+1.42%)
Jan 18, 2018 10.65 10.70 10.40 10.55 88,607 -0.15(-1.40%)
Jan 17, 2018 10.70 10.70 10.50 10.70 89,035 +0.05(+0.47%)
Jan 16, 2018 10.70 10.90 10.45 10.65 154,975 -0.05(-0.47%)
Jan 12, 2018 10.70 10.70 10.70 0 +0.10(+0.94%)
Jan 11, 2018 10.40 10.75 10.30 10.60 171,098 +0.20(+1.92%)
Jan 10, 2018 10.40 10.40 96,729 +0.05(+0.48%)
Jan 09, 2018 10.25 10.50 10.10 10.35 112,388 +0.10(+0.98%)
Jan 08, 2018 10.25 10.35 10.12 10.25 68,468 -0.10(-0.97%)
Jan 05, 2018 10.25 10.35 10.05 10.35 79,947 +0.15(+1.47%)
Jan 04, 2018 10.30 10.45 10.15 10.20 69,045 +0.00(+0.00%)
Jan 03, 2018 10.20 10.25 10.00 10.20 130,813 -0.05(-0.49%)
Jan 02, 2018 10.00 10.35 10.00 10.25 92,775 +0.25(+2.50%)
Dec 29, 2017 10.00 10.00 10.00 0 -0.35(-3.38%)
Dec 28, 2017 10.50 10.60 10.30 10.35 102,975 -0.15(-1.43%)
Dec 27, 2017 10.40 10.60 10.20 10.50 80,920 +0.20(+1.94%)
Dec 26, 2017 9.800 10.55 9.800 10.30 125,181 +0.40(+4.04%)
Dec 22, 2017 9.800 9.950 9.700 9.900 69,246 +0.10(+1.02%)
Dec 21, 2017 9.800 9.900 9.750 9.800 35,197 +0.00(+0.00%)
Dec 20, 2017 9.700 10.05 9.650 9.800 49,921 +0.10(+1.03%)
Dec 19, 2017 10.00 10.10 9.650 9.700 233,594 -0.35(-3.48%)
Dec 18, 2017 10.00 10.15 9.850 10.05 115,932 +0.15(+1.52%)
Dec 15, 2017 9.800 10.20 9.800 9.900 297,227 +0.10(+1.02%)
Dec 14, 2017 10.10 10.15 9.675 9.800 107,831 -0.30(-2.97%)
Dec 13, 2017 9.850 10.20 9.850 10.10 81,229 +0.25(+2.54%)
Dec 12, 2017 10.00 10.05 9.850 9.850 80,255 -0.10(-1.01%)
Dec 11, 2017 9.650 10.00 9.600 9.950 218,382 +0.30(+3.11%)
Dec 08, 2017 9.950 10.05 9.650 9.650 94,372 +0.00(+0.00%)
Dec 07, 2017 9.950 10.15 9.800 90,518 +0.00(+0.00%)
Dec 06, 2017 10.20 10.25 9.950 10.00 92,106 -0.20(-1.96%)
Dec 05, 2017 10.45 10.50 10.20 10.20 71,337 -0.25(-2.39%)
Dec 04, 2017 10.85 10.90 10.40 10.45 120,431 -0.25(-2.34%)
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.