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, 2010 8.070 8.070 7.850 7.850 483,259 -0.20(-2.48%)
Mar 30, 2010 8.050 8.200 7.830 8.050 672,652 +0.06(+0.75%)
Mar 29, 2010 8.090 8.450 7.990 7.990 806,584 -0.02(-0.25%)
Mar 26, 2010 8.150 8.330 7.900 8.010 523,048 -0.13(-1.60%)
Mar 25, 2010 7.990 8.580 7.900 8.140 1,438,015 +0.74(+10.00%)
Mar 24, 2010 7.350 7.420 7.300 7.400 337,860 +0.04(+0.54%)
Mar 23, 2010 7.300 7.420 7.210 7.360 193,188 +0.09(+1.24%)
Mar 22, 2010 7.010 7.300 6.960 7.270 167,977 +0.26(+3.71%)
Mar 19, 2010 7.230 7.250 6.960 7.010 514,090 -0.22(-3.04%)
Mar 18, 2010 7.300 7.390 7.210 7.230 103,947 -0.10(-1.36%)
Mar 17, 2010 7.000 7.360 6.960 7.330 265,492 +0.31(+4.42%)
Mar 16, 2010 7.160 7.200 6.900 7.020 323,440 -0.14(-1.96%)
Mar 15, 2010 7.170 7.190 7.060 7.160 412,477 +0.39(+5.76%)
Mar 12, 2010 6.780 6.810 6.650 6.770 210,576 +0.02(+0.30%)
Mar 11, 2010 6.700 6.750 6.550 6.750 189,883 +0.00(+0.00%)
Mar 10, 2010 6.760 6.840 6.710 6.750 223,263 -0.03(-0.44%)
Mar 09, 2010 6.680 6.820 6.680 6.780 314,503 +0.03(+0.44%)
Mar 08, 2010 6.730 6.790 6.580 6.750 264,097 +0.01(+0.15%)
Mar 05, 2010 6.590 6.800 6.570 6.740 313,348 +0.19(+2.90%)
Mar 04, 2010 6.530 6.570 6.480 6.550 222,778 +0.05(+0.77%)
Mar 03, 2010 6.500 6.650 6.470 6.500 159,828 -0.02(-0.31%)
Mar 02, 2010 6.450 6.540 6.400 6.520 268,835 +0.11(+1.72%)
Mar 01, 2010 6.140 6.410 6.110 6.410 240,846 +0.29(+4.74%)
Feb 26, 2010 6.140 6.150 6.080 6.120 353,855 -0.03(-0.49%)
Feb 25, 2010 6.090 6.170 6.040 6.150 190,320 -0.03(-0.49%)
Feb 24, 2010 6.100 6.250 6.000 6.180 345,404 +0.12(+1.98%)
Feb 23, 2010 6.060 6.110 5.930 6.060 276,455 +0.00(+0.00%)
Feb 22, 2010 6.000 6.200 6.000 6.060 334,023 +0.09(+1.51%)
Feb 19, 2010 5.860 6.020 5.750 5.970 357,565 +0.11(+1.88%)
Feb 18, 2010 5.640 5.880 5.640 5.860 269,996 +0.20(+3.53%)
Feb 17, 2010 5.590 5.740 5.530 5.660 395,731 +0.12(+2.17%)
Feb 16, 2010 5.650 5.670 5.450 5.540 445,541 -0.10(-1.77%)
Feb 12, 2010 5.400 5.640 5.640 5.640 278,300 +0.20(+3.68%)
Feb 11, 2010 5.430 5.500 5.350 5.440 119,828 -0.01(-0.18%)
Feb 10, 2010 5.450 5.470 5.350 5.450 222,540 -0.03(-0.55%)
Feb 09, 2010 5.280 5.480 5.190 5.480 489,414 +0.26(+4.98%)
Feb 08, 2010 5.330 5.430 5.210 5.220 217,282 -0.13(-2.43%)
Feb 05, 2010 5.440 5.440 5.090 5.350 433,835 -0.06(-1.11%)
Feb 04, 2010 5.620 5.620 5.350 5.410 358,993 -0.24(-4.25%)
Feb 03, 2010 5.710 5.850 5.590 5.650 285,990 -0.12(-2.08%)
Feb 02, 2010 5.750 5.950 5.730 5.770 485,876 +0.01(+0.17%)
Feb 01, 2010 5.670 5.890 5.660 5.760 323,871 +0.10(+1.77%)
Jan 29, 2010 5.870 5.980 5.600 5.660 297,293 -0.16(-2.75%)
Jan 28, 2010 6.210 6.210 5.770 5.820 384,076 -0.38(-6.13%)
Jan 27, 2010 6.090 6.230 6.050 6.200 317,656 +0.06(+0.98%)
Jan 26, 2010 6.190 6.290 6.080 6.140 327,221 -0.15(-2.38%)
Jan 25, 2010 6.460 6.460 6.240 6.290 387,803 -0.10(-1.56%)
Jan 22, 2010 6.420 6.670 6.300 6.390 554,903 -0.01(-0.16%)
Jan 21, 2010 6.450 6.490 6.200 6.400 410,917 -0.01(-0.16%)
Jan 20, 2010 6.530 6.530 6.260 6.410 568,587 -0.15(-2.29%)
Jan 19, 2010 6.420 6.870 6.420 6.560 1,301,602 +0.52(+8.61%)
Jan 15, 2010 6.040 6.040 6.040 6.040 458,100 +0.04(+0.67%)
Jan 14, 2010 6.110 6.120 6.000 6.000 199,740 -0.08(-1.32%)
Jan 13, 2010 5.780 6.120 5.510 6.080 778,052 +0.27(+4.65%)
Jan 12, 2010 6.060 6.100 5.730 5.810 869,618 -0.50(-7.92%)
Jan 11, 2010 6.330 6.750 6.250 6.310 227,219 -0.03(-0.47%)
Jan 08, 2010 6.390 6.460 6.310 6.340 317,155 -0.06(-0.94%)
Jan 07, 2010 6.210 6.400 6.020 6.400 538,475 +0.23(+3.73%)
Jan 06, 2010 6.370 6.480 6.130 6.170 313,194 -0.24(-3.74%)
Jan 05, 2010 6.410 6.410 6.230 6.410 321,597 +0.06(+0.94%)
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.