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, 2020 10.08 10.13 10.08 10.11 2,170,900 +0.02(+0.20%)
Feb 27, 2020 10.11 10.12 10.09 10.09 275,620 -0.03(-0.30%)
Feb 26, 2020 10.12 10.13 10.11 10.12 186,993 +0.00(+0.00%)
Feb 25, 2020 10.13 10.14 10.12 10.12 2,592,932 -0.02(-0.20%)
Feb 24, 2020 10.12 10.14 10.12 10.14 268,914 -0.01(-0.10%)
Feb 21, 2020 10.15 10.15 10.14 10.15 83,500 +0.01(+0.10%)
Feb 20, 2020 10.15 10.15 10.14 10.14 71,080 +0.00(+0.00%)
Feb 19, 2020 10.14 10.15 10.14 10.14 76,550 +0.00(+0.00%)
Feb 18, 2020 10.13 10.14 10.13 10.14 89,321 +0.01(+0.10%)
Feb 14, 2020 10.14 10.15 10.13 10.13 183,700 -0.01(-0.10%)
Feb 13, 2020 10.14 10.14 10.13 10.14 194,795 +0.00(+0.00%)
Feb 12, 2020 10.13 10.14 10.12 10.14 455,608 +0.01(+0.10%)
Feb 11, 2020 10.14 10.15 10.13 10.13 201,430 -0.01(-0.10%)
Feb 10, 2020 10.12 10.14 10.12 10.14 152,079 +0.02(+0.20%)
Feb 07, 2020 10.12 10.13 10.11 10.12 259,300 +0.01(+0.10%)
Feb 06, 2020 10.13 10.13 10.11 10.11 176,133 -0.01(-0.10%)
Feb 05, 2020 10.13 10.13 10.12 10.12 261,220 -0.01(-0.10%)
Feb 04, 2020 10.13 10.13 10.12 10.13 95,462 +0.00(+0.00%)
Feb 03, 2020 10.12 10.13 10.11 10.13 162,746 +0.02(+0.20%)
Jan 31, 2020 10.10 10.12 10.10 10.11 166,600 +0.00(+0.00%)
Jan 30, 2020 10.10 10.12 10.10 10.11 183,183 +0.00(+0.00%)
Jan 29, 2020 10.11 10.12 10.10 10.11 116,192 +0.00(+0.00%)
Jan 28, 2020 10.10 10.12 10.10 10.11 77,832 +0.01(+0.10%)
Jan 27, 2020 10.10 10.12 10.10 10.10 184,708 -0.01(-0.10%)
Jan 24, 2020 10.11 10.12 10.11 10.11 109,800 +0.00(+0.00%)
Jan 23, 2020 10.11 10.12 10.10 10.11 361,825 +0.00(+0.00%)
Jan 22, 2020 10.11 10.12 10.11 10.11 69,546 +0.00(+0.00%)
Jan 21, 2020 10.12 10.13 10.11 10.11 74,167 -0.01(-0.10%)
Jan 17, 2020 10.13 10.13 10.12 10.12 491,500 +0.00(+0.00%)
Jan 16, 2020 10.13 10.13 10.12 10.12 408,375 +0.00(+0.00%)
Jan 15, 2020 10.12 10.13 10.12 10.12 629,017 +0.01(+0.10%)
Jan 14, 2020 10.12 10.12 10.11 10.11 106,804 -0.01(-0.10%)
Jan 13, 2020 10.12 10.13 10.11 10.12 140,972 +0.00(+0.00%)
Jan 10, 2020 10.12 10.12 10.11 10.12 97,900 +0.01(+0.10%)
Jan 09, 2020 10.12 10.12 10.11 10.11 87,627 -0.01(-0.10%)
Jan 08, 2020 10.11 10.13 10.11 10.12 109,744 +0.01(+0.10%)
Jan 07, 2020 10.12 10.14 10.11 10.11 462,281 -0.03(-0.30%)
Jan 06, 2020 10.11 10.14 10.11 10.14 320,716 +0.02(+0.20%)
Jan 03, 2020 10.11 10.12 10.11 10.12 131,000 +0.01(+0.10%)
Jan 02, 2020 10.13 10.13 10.11 10.11 128,054 +0.00(+0.00%)
Dec 31, 2019 10.11 10.12 10.11 10.11 89,800 +0.00(+0.00%)
Dec 30, 2019 10.12 10.12 10.11 10.11 101,476 +0.00(+0.00%)
Dec 27, 2019 10.11 10.12 10.11 10.11 94,900 +0.00(+0.00%)
Dec 26, 2019 10.11 10.12 10.11 10.11 40,245 +0.00(+0.00%)
Dec 24, 2019 10.11 10.12 10.11 10.11 52,000 +0.00(+0.00%)
Dec 23, 2019 10.11 10.12 10.11 10.11 473,382 +0.00(+0.00%)
Dec 20, 2019 10.12 10.12 10.11 10.11 275,500 +0.00(+0.00%)
Dec 19, 2019 10.11 10.12 10.11 10.11 98,212 +0.00(+0.00%)
Dec 18, 2019 10.12 10.13 10.11 10.11 544,299 -0.01(-0.10%)
Dec 17, 2019 10.13 10.13 10.11 10.12 221,677 +0.01(+0.10%)
Dec 16, 2019 10.13 10.13 10.11 10.11 102,713 -0.02(-0.20%)
Dec 13, 2019 10.12 10.13 10.12 10.13 70,200 +0.00(+0.00%)
Dec 12, 2019 10.11 10.13 10.11 10.13 89,114 +0.01(+0.10%)
Dec 11, 2019 10.11 10.13 10.11 10.12 54,808 +0.01(+0.10%)
Dec 10, 2019 10.12 10.13 10.11 10.11 282,758 +0.00(+0.00%)
Dec 09, 2019 10.11 10.13 10.11 10.11 52,841 +0.00(+0.00%)
Dec 06, 2019 10.12 10.13 10.11 10.11 250,000 +0.00(+0.00%)
Dec 05, 2019 10.12 10.13 10.11 10.11 83,243 +0.01(+0.10%)
Dec 04, 2019 10.10 10.11 10.09 10.10 149,413 +0.00(+0.00%)
Dec 03, 2019 10.11 10.12 10.10 10.10 381,865 -0.02(-0.20%)
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.