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, 2015 8.420 8.590 8.350 8.530 71,335 +0.01(+0.12%)
Mar 30, 2015 8.320 8.560 8.210 8.520 181,593 +0.27(+3.27%)
Mar 27, 2015 8.130 8.260 8.090 8.250 146,380 +0.09(+1.10%)
Mar 26, 2015 8.200 8.310 8.090 8.160 87,920 -0.08(-0.97%)
Mar 25, 2015 8.440 8.620 8.160 8.240 125,344 -0.18(-2.14%)
Mar 24, 2015 8.410 8.490 8.260 8.420 95,178 +0.02(+0.24%)
Mar 23, 2015 8.460 8.580 8.310 8.400 132,905 -0.10(-1.18%)
Mar 20, 2015 8.230 8.540 8.175 8.500 247,723 +0.34(+4.17%)
Mar 19, 2015 8.180 8.240 8.110 8.160 76,223 -0.02(-0.24%)
Mar 18, 2015 8.000 8.220 7.910 8.180 79,531 +0.11(+1.36%)
Mar 17, 2015 7.960 8.120 7.720 8.070 128,248 +0.03(+0.37%)
Mar 16, 2015 8.030 8.100 7.890 8.040 87,700 +0.08(+1.01%)
Mar 13, 2015 7.940 8.010 7.840 7.960 50,354 +0.02(+0.25%)
Mar 12, 2015 7.750 8.000 7.710 7.940 92,124 +0.28(+3.66%)
Mar 11, 2015 7.590 7.730 7.520 7.660 114,641 +0.05(+0.66%)
Mar 10, 2015 7.720 7.920 7.550 7.610 137,618 -0.30(-3.79%)
Mar 09, 2015 7.990 8.040 7.870 7.910 50,129 -0.01(-0.13%)
Mar 06, 2015 7.880 8.110 7.820 7.920 107,590 +0.04(+0.51%)
Mar 05, 2015 8.080 8.110 7.791 7.880 87,130 -0.21(-2.60%)
Mar 04, 2015 8.060 8.140 7.990 8.090 107,429 -0.02(-0.25%)
Mar 03, 2015 8.070 8.160 7.970 8.110 72,959 -0.01(-0.12%)
Mar 02, 2015 7.970 8.150 7.882 8.120 99,856 +0.15(+1.88%)
Feb 27, 2015 8.120 8.230 7.810 7.970 133,133 -0.19(-2.33%)
Feb 26, 2015 8.140 8.230 8.100 8.160 74,778 +0.01(+0.12%)
Feb 25, 2015 8.030 8.240 8.030 8.150 56,858 +0.13(+1.62%)
Feb 24, 2015 8.040 8.220 7.990 8.020 61,640 -0.03(-0.37%)
Feb 23, 2015 7.950 8.120 7.850 8.050 76,064 +0.05(+0.63%)
Feb 20, 2015 7.950 8.070 7.750 8.000 88,199 +0.04(+0.50%)
Feb 19, 2015 7.890 7.990 7.800 7.960 101,490 +0.02(+0.25%)
Feb 18, 2015 7.850 8.020 7.810 7.940 53,874 +0.05(+0.63%)
Feb 17, 2015 8.080 8.080 7.750 7.890 94,322 -0.18(-2.23%)
Feb 13, 2015 8.000 8.070 8.070 8.070 80,200 +0.09(+1.13%)
Feb 12, 2015 7.880 8.040 7.840 7.980 84,405 +0.19(+2.44%)
Feb 11, 2015 7.740 7.880 7.610 7.790 87,804 -0.02(-0.26%)
Feb 10, 2015 7.930 7.930 7.590 7.810 99,388 -0.03(-0.38%)
Feb 09, 2015 8.030 8.150 7.820 7.840 108,143 -0.18(-2.24%)
Feb 06, 2015 7.920 8.060 7.790 8.020 154,443 +0.12(+1.52%)
Feb 05, 2015 7.370 7.930 7.370 7.900 181,220 +0.55(+7.48%)
Feb 04, 2015 7.270 7.390 7.150 7.350 104,161 +0.04(+0.55%)
Feb 03, 2015 7.080 7.340 7.030 7.310 177,822 +0.30(+4.28%)
Feb 02, 2015 6.920 7.040 6.840 7.010 106,238 +0.15(+2.19%)
Jan 30, 2015 7.070 7.136 6.850 6.860 102,872 -0.19(-2.70%)
Jan 29, 2015 6.960 7.050 6.860 7.050 110,403 +0.11(+1.59%)
Jan 28, 2015 7.180 7.230 6.900 6.940 153,606 -0.22(-3.07%)
Jan 27, 2015 6.990 7.223 6.990 7.160 137,273 +0.09(+1.27%)
Jan 26, 2015 6.860 7.110 6.860 7.070 119,579 +0.11(+1.58%)
Jan 23, 2015 7.100 7.120 6.950 6.960 82,456 -0.16(-2.25%)
Jan 22, 2015 7.000 7.230 6.860 7.120 166,234 +0.20(+2.89%)
Jan 21, 2015 6.850 7.080 6.850 6.920 141,722 -0.02(-0.29%)
Jan 20, 2015 7.490 7.840 6.880 6.940 442,979 -0.53(-7.10%)
Jan 16, 2015 7.350 7.630 7.350 7.470 172,506 +0.05(+0.67%)
Jan 15, 2015 7.670 7.740 7.380 7.420 93,023 -0.21(-2.75%)
Jan 14, 2015 7.530 7.710 7.460 7.630 176,217 -0.01(-0.13%)
Jan 13, 2015 7.750 7.760 7.440 7.640 178,587 -0.04(-0.52%)
Jan 12, 2015 7.620 7.850 7.510 7.680 132,405 +0.03(+0.39%)
Jan 09, 2015 7.880 7.900 7.630 7.650 148,793 -0.28(-3.53%)
Jan 08, 2015 8.100 8.140 7.920 7.930 114,694 -0.05(-0.63%)
Jan 07, 2015 8.050 8.050 7.800 7.980 120,484 +0.03(+0.38%)
Jan 06, 2015 8.260 8.260 7.870 7.950 137,293 -0.27(-3.28%)
Jan 05, 2015 8.190 8.520 8.100 8.220 162,671 +0.01(+0.12%)
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.