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 (%)
Mar 31, 2008 3.980 4.030 3.810 3.990 76,300 -0.01(-0.25%)
Mar 28, 2008 3.780 4.030 3.780 4.000 56,024 +0.20(+5.26%)
Mar 27, 2008 3.840 3.940 3.710 3.800 97,500 -0.04(-1.04%)
Mar 26, 2008 3.850 3.850 3.700 3.840 181,800 -0.06(-1.54%)
Mar 25, 2008 3.290 3.900 3.240 3.900 64,300 +0.58(+17.47%)
Mar 24, 2008 3.260 3.500 3.240 3.320 49,057 +0.02(+0.61%)
Mar 21, 2008 3.250 3.390 3.110 3.300 41,990 +0.00(+0.00%)
Mar 20, 2008 3.250 3.390 3.110 3.300 41,990 +0.06(+1.85%)
Mar 19, 2008 3.390 3.580 3.230 3.240 51,100 -0.21(-6.09%)
Mar 18, 2008 3.410 3.660 3.410 3.450 49,400 +0.00(+0.00%)
Mar 17, 2008 3.880 3.880 3.450 3.450 36,920 -0.42(-10.85%)
Mar 14, 2008 3.970 3.990 3.690 3.870 77,500 -0.08(-2.03%)
Mar 13, 2008 3.830 4.000 3.810 3.950 124,900 +0.16(+4.22%)
Mar 12, 2008 3.970 4.080 3.790 3.790 99,400 -0.16(-4.05%)
Mar 11, 2008 3.980 4.010 3.940 3.950 86,309 -0.03(-0.75%)
Mar 10, 2008 3.900 4.040 3.900 3.980 84,100 +0.04(+1.02%)
Mar 07, 2008 4.000 4.040 3.830 3.940 79,900 -0.12(-2.96%)
Mar 06, 2008 4.000 4.060 3.860 4.060 97,600 +0.08(+2.01%)
Mar 05, 2008 3.960 4.070 3.940 3.980 50,800 +0.05(+1.27%)
Mar 04, 2008 4.080 4.130 3.830 3.930 39,400 -0.19(-4.61%)
Mar 03, 2008 4.010 4.180 4.010 4.120 305,684 +0.22(+5.64%)
Feb 29, 2008 4.010 4.050 3.710 3.900 121,200 -0.16(-3.94%)
Feb 28, 2008 3.830 4.180 3.830 4.060 65,700 +0.19(+4.91%)
Feb 27, 2008 3.840 4.000 3.840 3.870 57,800 -0.04(-1.02%)
Feb 26, 2008 3.890 3.980 3.800 3.910 62,200 +0.09(+2.36%)
Feb 25, 2008 4.150 4.190 3.820 3.820 65,330 -0.35(-8.39%)
Feb 22, 2008 4.370 4.400 4.090 4.170 54,000 -0.24(-5.44%)
Feb 21, 2008 4.120 4.410 4.060 4.410 57,400 +0.30(+7.30%)
Feb 20, 2008 4.240 4.250 4.070 4.110 28,900 -0.15(-3.52%)
Feb 19, 2008 3.870 4.350 3.870 4.260 58,900 +0.23(+5.71%)
Feb 18, 2008 4.090 4.270 4.000 4.030 0 +0.00(+0.00%)
Feb 15, 2008 4.090 4.270 4.000 4.030 104,000 -0.05(-1.23%)
Feb 14, 2008 4.080 4.180 4.050 4.080 134,170 +0.00(+0.00%)
Feb 13, 2008 4.170 4.170 4.010 4.080 36,800 -0.07(-1.69%)
Feb 12, 2008 4.150 4.200 4.040 4.150 43,000 +0.01(+0.24%)
Feb 11, 2008 4.130 4.170 4.090 4.140 30,400 -0.02(-0.48%)
Feb 08, 2008 4.120 4.240 4.000 4.160 95,800 +0.02(+0.48%)
Feb 07, 2008 4.040 4.190 3.910 4.140 152,900 +0.05(+1.22%)
Feb 06, 2008 4.310 4.360 4.010 4.090 67,200 -0.22(-5.10%)
Feb 05, 2008 4.420 4.500 4.285 4.310 34,700 -0.14(-3.15%)
Feb 04, 2008 4.580 4.610 4.380 4.450 94,800 -0.14(-3.05%)
Feb 01, 2008 4.100 4.630 4.100 4.590 56,900 +0.05(+1.10%)
Jan 31, 2008 4.300 4.740 4.260 4.540 48,700 +0.14(+3.18%)
Jan 30, 2008 4.680 4.740 4.290 4.400 153,800 -0.35(-7.37%)
Jan 29, 2008 3.960 4.750 3.910 4.750 120,450 +0.98(+26.16%)
Jan 28, 2008 4.340 4.340 3.740 3.765 103,387 -0.52(-12.24%)
Jan 25, 2008 3.610 4.720 3.600 4.290 183,870 +0.69(+19.17%)
Jan 24, 2008 3.580 3.820 3.510 3.600 90,000 -0.04(-1.10%)
Jan 23, 2008 3.150 3.770 3.130 3.640 94,011 +0.34(+10.30%)
Jan 22, 2008 3.370 3.600 3.040 3.300 140,241 -0.53(-13.84%)
Jan 21, 2008 3.710 3.990 3.620 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.710 3.990 3.620 3.830 28,000 +0.12(+3.23%)
Jan 17, 2008 3.970 4.000 3.710 3.710 88,106 -0.29(-7.25%)
Jan 16, 2008 4.260 4.280 3.860 4.000 172,500 -0.27(-6.32%)
Jan 15, 2008 4.410 4.730 4.040 4.270 191,200 +0.04(+0.95%)
Jan 14, 2008 4.030 4.370 3.990 4.230 163,400 +0.21(+5.22%)
Jan 11, 2008 4.000 4.100 3.990 4.020 37,200 +0.04(+1.01%)
Jan 10, 2008 4.100 4.160 3.980 3.980 45,300 -0.12(-2.93%)
Jan 09, 2008 4.020 4.240 4.010 4.100 104,800 +0.21(+5.40%)
Jan 08, 2008 3.900 3.990 3.820 3.890 54,900 +0.02(+0.52%)
Jan 07, 2008 4.070 4.100 3.810 3.870 70,800 -0.19(-4.68%)
Jan 04, 2008 4.400 4.410 4.020 4.060 27,100 -0.41(-9.17%)
Jan 03, 2008 4.530 4.540 4.440 4.470 24,700 -0.08(-1.76%)
Jan 02, 2008 4.400 4.580 4.380 4.550 44,800 +0.14(+3.17%)
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.