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 (%)
Apr 30, 2007 5.310 5.360 5.240 5.260 238,200 -0.05(-0.94%)
Apr 27, 2007 5.300 5.360 5.250 5.310 140,800 +0.00(+0.00%)
Apr 26, 2007 5.260 5.340 5.200 5.310 129,600 +0.05(+0.95%)
Apr 25, 2007 5.180 5.310 5.080 5.260 126,300 +0.12(+2.33%)
Apr 24, 2007 5.170 5.180 5.080 5.140 150,500 -0.01(-0.19%)
Apr 23, 2007 5.180 5.240 5.110 5.150 145,100 -0.03(-0.58%)
Apr 20, 2007 5.280 5.330 5.140 5.180 115,500 +0.02(+0.39%)
Apr 19, 2007 5.200 5.220 5.010 5.160 119,300 -0.09(-1.71%)
Apr 18, 2007 5.190 5.280 5.170 5.250 67,900 +0.06(+1.16%)
Apr 17, 2007 5.310 5.390 5.170 5.190 134,700 -0.10(-1.89%)
Apr 16, 2007 5.250 5.400 5.220 5.290 107,700 +0.01(+0.19%)
Apr 13, 2007 5.200 5.350 5.180 5.280 129,300 +0.07(+1.34%)
Apr 12, 2007 5.080 5.250 5.070 5.210 336,600 +0.14(+2.76%)
Apr 11, 2007 5.320 5.350 5.000 5.070 742,900 -0.22(-4.16%)
Apr 10, 2007 5.420 5.480 5.280 5.290 111,800 -0.16(-2.94%)
Apr 09, 2007 5.610 5.630 5.400 5.450 348,500 -0.18(-3.20%)
Apr 05, 2007 5.690 5.750 5.620 5.630 49,400 -0.08(-1.40%)
Apr 04, 2007 5.740 5.750 5.590 5.710 77,600 -0.04(-0.70%)
Apr 03, 2007 5.520 5.790 5.500 5.750 112,100 +0.24(+4.36%)
Apr 02, 2007 5.560 5.680 5.460 5.510 118,900 +0.05(+0.92%)
Mar 30, 2007 5.580 5.740 5.460 5.460 115,500 -0.11(-1.97%)
Mar 29, 2007 5.730 5.740 5.470 5.570 152,400 -0.11(-1.94%)
Mar 28, 2007 5.700 5.790 5.530 5.680 400,600 -0.05(-0.87%)
Mar 27, 2007 5.770 5.770 5.600 5.730 113,800 -0.07(-1.21%)
Mar 26, 2007 5.970 5.970 5.700 5.800 153,300 -0.21(-3.49%)
Mar 23, 2007 5.920 6.030 5.840 6.010 133,000 +0.08(+1.35%)
Mar 22, 2007 6.240 6.240 5.800 5.930 354,000 -0.30(-4.82%)
Mar 21, 2007 6.170 6.310 6.120 6.230 304,700 +0.03(+0.48%)
Mar 20, 2007 6.150 6.330 5.500 6.200 541,400 -0.15(-2.36%)
Mar 19, 2007 6.320 6.380 6.250 6.350 99,700 +0.01(+0.16%)
Mar 16, 2007 6.260 6.450 6.120 6.340 338,200 +0.09(+1.44%)
Mar 15, 2007 6.290 6.290 6.170 6.250 130,700 -0.04(-0.64%)
Mar 14, 2007 6.170 6.340 6.080 6.290 117,300 +0.11(+1.78%)
Mar 13, 2007 6.270 6.310 6.060 6.180 122,500 -0.09(-1.44%)
Mar 12, 2007 6.330 6.370 6.150 6.270 97,000 -0.04(-0.63%)
Mar 09, 2007 6.190 6.310 6.180 6.310 94,900 +0.16(+2.60%)
Mar 08, 2007 6.390 6.430 6.100 6.150 112,400 -0.19(-3.00%)
Mar 07, 2007 6.200 6.410 6.150 6.340 369,500 +0.14(+2.26%)
Mar 06, 2007 5.880 6.300 5.860 6.200 326,400 +0.40(+6.90%)
Mar 05, 2007 5.880 6.230 5.760 5.800 203,400 -0.07(-1.19%)
Mar 02, 2007 6.210 6.250 5.810 5.870 221,500 -0.40(-6.38%)
Mar 01, 2007 5.980 6.430 5.640 6.270 177,171 +0.19(+3.12%)
Feb 28, 2007 6.190 6.220 6.040 6.080 176,700 -0.11(-1.78%)
Feb 27, 2007 6.510 6.510 6.100 6.190 215,900 -0.41(-6.21%)
Feb 26, 2007 6.570 6.660 6.550 6.600 147,153 +0.06(+0.92%)
Feb 23, 2007 6.620 6.620 6.460 6.540 106,200 -0.13(-1.95%)
Feb 22, 2007 6.660 6.720 6.250 6.670 176,400 -0.03(-0.45%)
Feb 21, 2007 6.600 6.740 6.600 6.700 146,300 -0.02(-0.30%)
Feb 20, 2007 6.490 6.740 6.290 6.720 317,200 +0.23(+3.54%)
Feb 16, 2007 6.430 6.538 6.400 6.490 254,600 +0.06(+0.93%)
Feb 15, 2007 6.380 6.520 6.380 6.430 170,200 +0.05(+0.78%)
Feb 14, 2007 6.350 6.530 6.330 6.380 312,377 +0.05(+0.79%)
Feb 13, 2007 6.310 6.460 6.220 6.330 164,788 +0.04(+0.64%)
Feb 12, 2007 6.310 6.400 6.210 6.290 136,476 -0.02(-0.32%)
Feb 09, 2007 6.410 6.480 6.260 6.310 152,700 -0.10(-1.56%)
Feb 08, 2007 6.150 6.440 6.110 6.410 193,700 +0.26(+4.23%)
Feb 07, 2007 6.110 6.180 6.040 6.150 403,200 +0.04(+0.65%)
Feb 06, 2007 6.130 6.140 5.670 6.110 214,100 +0.01(+0.16%)
Feb 05, 2007 6.120 6.220 6.020 6.100 195,100 -0.03(-0.49%)
Feb 02, 2007 6.130 6.170 6.030 6.130 136,100 +0.02(+0.33%)
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.