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 29, 2016 7.280 7.310 7.080 7.150 167,196 -0.11(-1.52%)
Apr 28, 2016 7.300 7.500 7.260 7.260 218,290 -0.11(-1.49%)
Apr 27, 2016 7.320 7.430 7.280 7.370 210,873 +0.12(+1.66%)
Apr 26, 2016 7.180 7.470 7.170 7.250 650,968 +0.15(+2.11%)
Apr 25, 2016 6.940 7.150 6.940 7.100 236,733 +0.22(+3.20%)
Apr 22, 2016 6.870 7.020 6.820 6.880 216,682 -0.01(-0.15%)
Apr 21, 2016 7.070 7.150 6.760 6.890 117,869 -0.13(-1.85%)
Apr 20, 2016 6.990 7.140 6.930 7.020 125,656 +0.02(+0.29%)
Apr 19, 2016 6.980 7.040 6.921 7.000 95,709 +0.10(+1.45%)
Apr 18, 2016 6.760 7.020 6.700 6.900 196,320 +0.14(+2.07%)
Apr 15, 2016 6.740 6.820 6.500 6.760 113,265 +0.01(+0.15%)
Apr 14, 2016 6.750 6.850 6.690 6.750 116,281 +0.10(+1.50%)
Apr 13, 2016 6.540 6.750 6.480 6.650 240,507 +0.20(+3.10%)
Apr 12, 2016 6.260 6.580 6.222 6.450 177,776 +0.27(+4.37%)
Apr 11, 2016 6.160 6.300 6.110 6.180 229,515 +0.16(+2.66%)
Apr 08, 2016 5.800 6.300 5.800 6.020 235,492 +0.25(+4.33%)
Apr 07, 2016 5.660 5.870 5.565 5.770 127,310 +0.07(+1.23%)
Apr 06, 2016 5.870 6.550 5.670 5.700 614,337 +0.31(+5.75%)
Apr 05, 2016 5.420 5.470 5.310 5.390 91,520 -0.04(-0.74%)
Apr 04, 2016 5.540 5.560 5.390 5.430 93,129 -0.10(-1.81%)
Apr 01, 2016 5.500 5.550 5.440 5.530 55,774 -0.03(-0.54%)
Mar 31, 2016 5.530 5.620 5.480 5.560 143,150 +0.01(+0.18%)
Mar 30, 2016 5.480 5.690 5.480 5.550 110,611 +0.08(+1.46%)
Mar 29, 2016 5.260 5.490 5.230 5.470 107,323 +0.18(+3.40%)
Mar 28, 2016 5.220 5.410 5.140 5.290 90,245 +0.07(+1.34%)
Mar 24, 2016 5.310 5.220 5.220 5.220 81,100 -0.16(-2.97%)
Mar 23, 2016 5.450 5.450 5.320 5.380 81,074 -0.10(-1.82%)
Mar 22, 2016 5.480 5.640 5.390 5.480 45,426 -0.01(-0.18%)
Mar 21, 2016 5.720 5.725 5.490 5.490 117,627 -0.23(-4.02%)
Mar 18, 2016 5.770 5.830 5.660 5.720 296,426 +0.06(+1.06%)
Mar 17, 2016 5.550 5.730 5.550 5.660 156,458 +0.08(+1.43%)
Mar 16, 2016 5.440 5.670 5.440 5.580 85,577 +0.16(+2.95%)
Mar 15, 2016 5.660 5.690 5.410 5.420 91,198 -0.34(-5.90%)
Mar 14, 2016 5.860 5.930 5.690 5.760 69,779 -0.17(-2.87%)
Mar 11, 2016 5.950 5.960 5.820 5.930 95,546 +0.05(+0.85%)
Mar 10, 2016 5.860 5.900 5.710 5.880 158,375 +0.05(+0.86%)
Mar 09, 2016 5.860 5.900 5.800 5.830 59,113 -0.02(-0.34%)
Mar 08, 2016 5.930 5.930 5.770 5.850 95,645 -0.13(-2.17%)
Mar 07, 2016 5.650 5.990 5.630 5.980 162,217 +0.28(+4.91%)
Mar 04, 2016 5.630 5.850 5.620 5.700 170,464 +0.05(+0.88%)
Mar 03, 2016 5.270 5.740 5.230 5.650 269,980 +0.39(+7.41%)
Mar 02, 2016 5.250 5.310 5.200 5.260 346,621 -0.02(-0.38%)
Mar 01, 2016 5.290 5.345 5.230 5.280 207,369 +0.04(+0.76%)
Feb 29, 2016 5.200 5.370 5.190 5.240 202,349 +0.04(+0.77%)
Feb 26, 2016 5.200 5.230 5.120 5.200 160,744 +0.06(+1.17%)
Feb 25, 2016 5.260 5.260 5.070 5.140 154,740 -0.10(-1.91%)
Feb 24, 2016 5.060 5.330 5.010 5.240 109,277 +0.11(+2.14%)
Feb 23, 2016 5.150 5.270 5.100 5.130 119,136 -0.10(-1.91%)
Feb 22, 2016 5.300 5.360 5.190 5.230 107,917 -0.03(-0.57%)
Feb 19, 2016 5.340 5.380 5.220 5.260 95,874 -0.09(-1.68%)
Feb 18, 2016 5.260 5.400 5.240 5.350 167,586 +0.09(+1.71%)
Feb 17, 2016 5.260 5.370 5.200 5.260 187,724 +0.05(+0.96%)
Feb 16, 2016 5.010 5.240 4.940 5.210 179,497 +0.26(+5.25%)
Feb 12, 2016 5.280 4.950 4.950 4.950 196,500 -0.32(-6.07%)
Feb 11, 2016 5.250 5.390 5.235 5.270 112,255 -0.10(-1.86%)
Feb 10, 2016 5.420 5.580 5.330 5.370 72,530 -0.02(-0.37%)
Feb 09, 2016 5.120 5.480 5.120 5.390 248,490 +0.20(+3.85%)
Feb 08, 2016 5.080 5.250 5.000 5.190 119,596 +0.01(+0.19%)
Feb 05, 2016 5.360 5.435 5.170 5.180 161,476 -0.21(-3.90%)
Feb 04, 2016 5.180 5.390 5.180 5.390 148,873 +0.19(+3.65%)
Feb 03, 2016 5.220 5.300 4.970 5.200 182,260 +0.04(+0.78%)
Feb 02, 2016 5.150 5.200 5.110 5.160 181,573 -0.09(-1.71%)
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.