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, 2017 9.500 10.00 9.450 9.900 268,254 +0.40(+4.21%)
Mar 30, 2017 9.500 9.650 9.250 9.500 220,981 +0.05(+0.53%)
Mar 29, 2017 9.250 9.550 9.000 9.450 196,618 +0.25(+2.72%)
Mar 28, 2017 8.900 9.250 8.850 9.200 104,790 +0.25(+2.79%)
Mar 27, 2017 8.800 9.000 8.700 8.950 96,558 +0.05(+0.56%)
Mar 24, 2017 9.100 9.200 8.850 8.900 124,756 -0.25(-2.73%)
Mar 23, 2017 8.750 9.150 8.655 9.150 122,714 +0.40(+4.57%)
Mar 22, 2017 9.000 9.100 8.650 8.750 165,609 -0.30(-3.31%)
Mar 21, 2017 9.100 9.250 9.000 9.050 207,806 -0.05(-0.55%)
Mar 20, 2017 9.250 9.250 9.000 9.100 132,344 -0.20(-2.15%)
Mar 17, 2017 9.150 9.400 9.150 9.300 295,458 +0.15(+1.64%)
Mar 16, 2017 8.900 9.150 8.900 9.150 112,212 +0.25(+2.81%)
Mar 15, 2017 8.650 8.950 8.650 8.900 95,250 +0.25(+2.89%)
Mar 14, 2017 8.600 8.750 8.505 8.650 66,581 +0.00(+0.00%)
Mar 13, 2017 8.850 8.600 8.650 147,699 -0.05(-0.57%)
Mar 10, 2017 8.700 8.800 8.550 8.700 147,623 +0.05(+0.58%)
Mar 09, 2017 8.700 8.900 8.600 8.650 67,529 -0.05(-0.57%)
Mar 08, 2017 8.950 9.000 8.700 8.700 124,787 -0.15(-1.69%)
Mar 07, 2017 9.100 9.150 8.800 8.850 138,751 -0.20(-2.21%)
Mar 06, 2017 9.350 9.400 8.950 9.050 140,034 -0.40(-4.23%)
Mar 03, 2017 9.350 9.450 9.250 9.450 170,959 +0.15(+1.61%)
Mar 02, 2017 9.500 9.550 9.300 9.300 122,556 -0.25(-2.62%)
Mar 01, 2017 9.400 9.650 9.350 9.550 108,977 +0.30(+3.24%)
Feb 28, 2017 9.250 9.475 9.150 9.250 156,004 -0.15(-1.60%)
Feb 27, 2017 9.650 9.950 9.350 9.400 213,974 -0.25(-2.59%)
Feb 24, 2017 9.250 9.700 9.200 9.650 256,097 +0.15(+1.58%)
Feb 23, 2017 9.550 9.600 9.400 9.500 198,060 +0.00(+0.00%)
Feb 22, 2017 9.350 9.600 9.200 9.500 255,278 +0.15(+1.60%)
Feb 21, 2017 9.050 9.400 9.000 9.350 460,407 +0.25(+2.75%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.30(+3.41%)
Feb 16, 2017 8.900 9.000 8.750 8.800 136,702 -0.15(-1.68%)
Feb 15, 2017 8.950 9.050 8.900 8.950 107,227 +0.00(+0.00%)
Feb 14, 2017 9.000 9.050 8.650 8.950 366,322 -0.10(-1.10%)
Feb 13, 2017 9.050 9.250 8.900 9.050 157,167 +0.05(+0.56%)
Feb 10, 2017 8.650 9.050 8.600 9.000 192,416 +0.40(+4.65%)
Feb 09, 2017 8.500 8.700 8.500 8.600 248,425 +0.05(+0.58%)
Feb 08, 2017 8.650 8.700 8.400 8.550 228,029 -0.05(-0.58%)
Feb 07, 2017 8.900 8.950 8.625 8.600 119,835 -0.30(-3.37%)
Feb 06, 2017 9.000 9.050 8.700 8.900 168,493 -0.25(-2.73%)
Feb 03, 2017 9.150 9.250 9.000 9.150 141,263 +0.00(+0.00%)
Feb 02, 2017 9.300 9.600 9.100 9.150 193,907 -0.05(-0.54%)
Feb 01, 2017 9.050 9.500 9.050 9.200 263,330 +0.10(+1.10%)
Jan 31, 2017 9.100 9.300 9.000 9.100 147,555 +0.00(+0.00%)
Jan 30, 2017 9.350 9.400 9.100 9.100 97,989 -0.30(-3.19%)
Jan 27, 2017 9.550 9.600 9.275 9.400 85,277 -0.15(-1.57%)
Jan 26, 2017 9.600 9.700 9.425 9.550 94,865 -0.10(-1.04%)
Jan 25, 2017 9.700 9.750 9.550 9.650 149,668 +0.10(+1.05%)
Jan 24, 2017 9.250 9.650 9.200 9.550 112,517 +0.30(+3.24%)
Jan 23, 2017 9.150 9.270 9.050 9.250 82,825 +0.15(+1.65%)
Jan 20, 2017 8.800 9.250 8.800 9.100 140,657 +0.30(+3.41%)
Jan 19, 2017 9.450 9.550 8.775 8.800 169,729 -0.65(-6.88%)
Jan 18, 2017 9.350 9.600 9.300 9.450 107,975 +0.15(+1.61%)
Jan 17, 2017 9.750 9.750 9.305 9.300 95,038 -0.45(-4.62%)
Jan 13, 2017 9.750 9.750 9.750 0 +0.05(+0.52%)
Jan 12, 2017 9.850 9.850 9.350 9.700 109,474 -0.15(-1.52%)
Jan 11, 2017 9.700 9.900 9.600 9.850 85,684 +0.20(+2.07%)
Jan 10, 2017 9.600 9.900 9.550 9.650 89,829 +0.15(+1.58%)
Jan 09, 2017 9.700 9.850 9.500 9.500 80,330 -0.25(-2.56%)
Jan 06, 2017 9.850 10.03 9.700 9.750 91,427 -0.10(-1.02%)
Jan 05, 2017 10.00 10.00 9.600 9.850 111,789 -0.15(-1.50%)
Jan 04, 2017 10.00 10.15 9.950 10.00 172,263 +0.05(+0.50%)
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.