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 29, 2019 7.310 7.330 6.760 7.020 855,400 -0.24(-3.31%)
Mar 28, 2019 7.170 7.600 7.170 7.260 426,928 +0.08(+1.11%)
Mar 27, 2019 6.640 7.290 6.321 7.180 374,951 -0.17(-2.31%)
Mar 26, 2019 7.280 7.380 7.200 7.350 101,338 +0.08(+1.10%)
Mar 25, 2019 7.490 7.580 7.180 7.270 151,408 -0.25(-3.32%)
Mar 22, 2019 7.720 7.790 7.500 7.520 203,800 -0.26(-3.34%)
Mar 21, 2019 7.610 7.910 7.610 7.780 141,844 +0.16(+2.10%)
Mar 20, 2019 7.600 7.740 7.500 7.620 124,807 +0.02(+0.26%)
Mar 19, 2019 7.620 7.690 7.550 7.600 103,431 +0.00(+0.00%)
Mar 18, 2019 7.660 7.660 7.460 7.600 86,099 +0.10(+1.33%)
Mar 15, 2019 7.600 7.720 7.440 7.500 335,900 -0.06(-0.79%)
Mar 14, 2019 7.760 7.800 7.550 7.560 99,090 -0.22(-2.83%)
Mar 13, 2019 8.030 8.040 7.780 7.780 70,779 -0.21(-2.63%)
Mar 12, 2019 8.110 8.130 7.900 7.990 80,612 -0.10(-1.24%)
Mar 11, 2019 7.930 8.150 7.880 8.090 148,369 +0.18(+2.28%)
Mar 08, 2019 8.150 8.150 7.830 7.910 127,900 -0.28(-3.42%)
Mar 07, 2019 8.310 8.340 8.090 8.190 98,603 -0.11(-1.33%)
Mar 06, 2019 8.480 8.500 8.240 8.300 151,984 -0.16(-1.89%)
Mar 05, 2019 8.390 8.520 8.390 8.460 107,734 +0.06(+0.71%)
Mar 04, 2019 8.290 8.425 8.260 8.400 257,744 +0.09(+1.08%)
Mar 01, 2019 8.220 8.400 8.210 8.310 255,600 +0.16(+1.96%)
Feb 28, 2019 8.150 8.220 8.120 8.150 125,217 -0.02(-0.24%)
Feb 27, 2019 8.150 8.270 8.120 8.170 152,561 +0.02(+0.25%)
Feb 26, 2019 8.310 8.420 8.130 8.150 222,331 -0.23(-2.74%)
Feb 25, 2019 8.390 8.530 8.367 8.380 92,791 +0.02(+0.24%)
Feb 22, 2019 8.380 8.460 8.260 8.360 163,400 -0.01(-0.12%)
Feb 21, 2019 8.260 8.480 8.210 8.370 214,267 +0.12(+1.45%)
Feb 20, 2019 8.210 8.330 8.210 8.250 335,896 +0.05(+0.61%)
Feb 19, 2019 8.010 8.330 8.010 8.200 126,583 +0.15(+1.86%)
Feb 15, 2019 7.980 8.250 7.980 8.050 166,700 +0.15(+1.90%)
Feb 14, 2019 7.900 8.000 7.800 7.900 114,708 -0.11(-1.37%)
Feb 13, 2019 7.910 8.090 7.910 8.010 168,817 +0.08(+1.01%)
Feb 12, 2019 7.930 7.980 7.850 7.930 140,713 +0.05(+0.63%)
Feb 11, 2019 7.830 7.960 7.740 7.880 167,016 +0.08(+1.03%)
Feb 08, 2019 8.010 8.050 7.780 7.800 142,400 -0.23(-2.86%)
Feb 07, 2019 8.320 8.390 8.010 8.030 139,900 -0.31(-3.72%)
Feb 06, 2019 8.540 8.730 8.310 8.340 116,353 -0.23(-2.68%)
Feb 05, 2019 8.460 8.610 8.420 8.570 1,033,690 +0.13(+1.54%)
Feb 04, 2019 8.790 8.850 8.360 8.440 132,300 -0.38(-4.31%)
Feb 01, 2019 8.870 9.010 8.700 8.820 102,100 -0.09(-1.01%)
Jan 31, 2019 9.250 9.250 8.690 8.910 213,029 +0.17(+1.95%)
Jan 30, 2019 8.600 8.780 8.480 8.740 108,377 +0.25(+2.94%)
Jan 29, 2019 8.520 8.660 8.480 8.490 80,936 -0.04(-0.47%)
Jan 28, 2019 8.280 8.550 8.250 8.530 81,891 +0.14(+1.67%)
Jan 25, 2019 8.260 8.610 8.260 8.390 106,700 +0.20(+2.44%)
Jan 24, 2019 8.090 8.300 8.090 8.190 102,541 +0.12(+1.49%)
Jan 23, 2019 8.360 8.380 7.890 8.070 131,865 -0.26(-3.12%)
Jan 22, 2019 8.150 8.340 8.100 8.330 84,430 +0.08(+0.97%)
Jan 18, 2019 8.290 8.400 8.140 8.250 127,200 +0.00(+0.00%)
Jan 17, 2019 8.000 8.260 7.987 8.250 78,146 +0.19(+2.36%)
Jan 16, 2019 8.090 8.310 8.000 8.060 117,539 -0.04(-0.49%)
Jan 15, 2019 7.900 8.140 7.750 8.100 101,392 +0.20(+2.53%)
Jan 14, 2019 7.980 8.140 7.840 7.900 136,435 -0.15(-1.86%)
Jan 11, 2019 7.890 8.160 7.880 8.050 93,700 +0.10(+1.26%)
Jan 10, 2019 7.710 7.980 7.690 7.950 85,022 +0.17(+2.19%)
Jan 09, 2019 7.710 7.840 7.650 7.780 105,712 +0.08(+1.04%)
Jan 08, 2019 7.480 7.730 7.430 7.700 154,676 +0.27(+3.63%)
Jan 07, 2019 7.370 7.550 7.330 7.430 204,153 +0.04(+0.54%)
Jan 04, 2019 7.230 7.470 7.140 7.390 187,700 +0.28(+3.94%)
Jan 03, 2019 7.280 7.370 7.100 7.110 145,893 -0.23(-3.13%)
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.