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, 2009 0.8100 0.9000 0.8100 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.8600 0.8700 0.8500 0.8500 17,661 +0.00(+0.00%)
Feb 25, 2009 0.8700 0.9150 0.8300 0.8500 226,146 -0.02(-2.30%)
Feb 24, 2009 0.9000 0.9100 0.8500 0.8700 115,267 -0.04(-4.40%)
Feb 23, 2009 0.9200 0.9400 0.9100 0.9100 60,600 -0.01(-1.09%)
Feb 20, 2009 0.9100 0.9213 0.9000 0.9200 339,233 +0.01(+1.10%)
Feb 19, 2009 0.8720 0.9400 0.8720 0.9100 276,313 +0.01(+1.11%)
Feb 18, 2009 0.9400 0.9400 0.9000 0.9000 121,906 -0.04(-4.26%)
Feb 17, 2009 0.9300 0.9500 0.9200 0.9400 61,018 +0.01(+1.08%)
Feb 13, 2009 0.9300 0.9700 0.9300 0.9300 22,981 -0.01(-1.06%)
Feb 12, 2009 0.9300 0.9500 0.9100 0.9400 87,441 +0.01(+1.08%)
Feb 11, 2009 0.8200 0.9500 0.8200 0.9300 88,935 -0.02(-2.11%)
Feb 10, 2009 0.9100 0.9500 0.9000 0.9500 121,138 +0.04(+4.40%)
Feb 09, 2009 0.9000 0.9100 0.9000 0.9100 170,306 +0.01(+1.11%)
Feb 06, 2009 0.8800 0.9050 0.8800 0.9000 80,191 +0.00(+0.00%)
Feb 05, 2009 0.9000 0.9100 0.9000 0.9000 145,170 +0.00(+0.00%)
Feb 04, 2009 0.9100 0.9500 0.9000 0.9000 151,854 -0.02(-2.17%)
Feb 03, 2009 0.9300 0.9500 0.9100 0.9200 347,687 -0.03(-3.16%)
Feb 02, 2009 0.8900 0.9500 0.8900 0.9500 291,963 +0.04(+4.40%)
Jan 30, 2009 0.8600 0.9300 0.8600 0.9100 0 +0.08(+9.64%)
Jan 29, 2009 0.8000 0.8791 0.8000 0.8300 176,214 +0.03(+3.75%)
Jan 28, 2009 0.6800 0.8300 0.6800 0.8000 108,793 +0.13(+19.40%)
Jan 27, 2009 0.6500 0.7100 0.6500 0.6700 68,003 +0.01(+1.52%)
Jan 26, 2009 0.6800 0.7300 0.6200 0.6600 93,062 -0.01(-1.49%)
Jan 23, 2009 0.7500 0.7500 0.6500 0.6700 63,863 -0.02(-2.90%)
Jan 22, 2009 0.6800 0.7000 0.6700 0.6900 36,823 +0.01(+1.47%)
Jan 21, 2009 0.6700 0.7000 0.6500 0.6800 70,702 +0.05(+7.94%)
Jan 20, 2009 0.6800 0.7100 0.6100 0.6300 228,540 -0.08(-11.27%)
Jan 16, 2009 0.7000 0.7500 0.6505 0.7100 156,106 +0.05(+7.58%)
Jan 15, 2009 0.7100 0.7499 0.6300 0.6600 198,731 -0.05(-7.04%)
Jan 14, 2009 0.7700 0.7990 0.6800 0.7100 189,708 -0.08(-10.13%)
Jan 13, 2009 0.8700 0.8700 0.7800 0.7900 87,917 -0.08(-9.20%)
Jan 12, 2009 0.9300 0.9400 0.7600 0.8700 96,880 -0.03(-3.33%)
Jan 09, 2009 0.9300 0.9601 0.8200 0.9000 144,153 -0.03(-3.23%)
Jan 08, 2009 1.120 1.120 0.7610 0.9300 157,519 -0.06(-6.06%)
Jan 07, 2009 0.9000 1.040 0.8900 0.9900 160,053 +0.11(+12.50%)
Jan 06, 2009 0.7500 0.8900 0.7500 0.8800 115,843 +0.14(+18.92%)
Jan 05, 2009 0.8100 0.8200 0.7400 0.7400 89,654 -0.03(-3.88%)
Jan 02, 2009 0.6800 0.7700 0.6800 0.7699 0 +0.09(+13.24%)
Jan 01, 2009 0.6700 0.8200 0.6200 0.6799 0 +0.00(+0.00%)
Dec 31, 2008 0.6700 0.8200 0.6200 0.6799 426,315 +0.07(+11.46%)
Dec 30, 2008 0.7500 0.7700 0.6000 0.6100 602,055 -0.14(-18.67%)
Dec 29, 2008 0.9400 0.9510 0.7500 0.7500 508,972 -0.19(-20.21%)
Dec 26, 2008 0.9100 0.9700 0.8900 0.9400 168,703 -0.01(-1.05%)
Dec 24, 2008 1.000 1.090 0.9500 0.9500 94,587 +0.00(+0.00%)
Dec 23, 2008 1.220 1.300 0.9300 0.9500 323,514 -0.26(-21.49%)
Dec 22, 2008 1.400 1.400 1.200 1.210 111,204 -0.19(-13.57%)
Dec 19, 2008 1.350 1.550 1.350 1.400 43,054 +0.05(+3.70%)
Dec 18, 2008 1.550 1.599 1.350 1.350 57,197 -0.21(-13.46%)
Dec 17, 2008 1.170 1.620 1.170 1.560 168,943 +0.51(+48.57%)
Dec 16, 2008 1.450 1.600 1.050 1.050 35,400 -0.43(-29.05%)
Dec 15, 2008 1.610 1.800 1.480 1.480 270,900 -0.17(-10.30%)
Dec 12, 2008 1.250 1.840 1.130 1.650 0 +0.39(+30.95%)
Dec 11, 2008 1.110 1.440 0.9800 1.260 370,054 -0.04(-3.08%)
Dec 10, 2008 1.170 1.350 1.170 1.300 563,448 +0.13(+11.11%)
Dec 09, 2008 1.100 1.190 1.100 1.170 68,219 +0.06(+5.41%)
Dec 08, 2008 0.9800 1.110 0.9000 1.110 91,775 +0.11(+11.00%)
Dec 05, 2008 1.000 1.010 0.9766 1.000 57,700 +0.01(+1.01%)
Dec 04, 2008 0.9500 1.000 0.8000 0.9900 90,874 -0.01(-1.00%)
Dec 03, 2008 0.9500 1.020 0.9500 1.000 129,626 +0.00(+0.00%)
Dec 02, 2008 1.000 1.040 0.9800 1.000 113,082 +0.06(+6.38%)
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.