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, 2012 7.840 7.970 7.770 7.840 390,786 +0.04(+0.51%)
Apr 27, 2012 7.880 7.890 7.700 7.800 189,913 -0.01(-0.13%)
Apr 26, 2012 7.760 7.930 7.740 7.810 226,574 +0.05(+0.64%)
Apr 25, 2012 7.580 7.780 7.540 7.760 234,713 +0.27(+3.60%)
Apr 24, 2012 7.300 7.495 7.070 7.490 161,902 +0.23(+3.17%)
Apr 23, 2012 7.410 7.410 7.050 7.260 270,458 -0.28(-3.71%)
Apr 20, 2012 7.510 7.580 7.410 7.540 207,121 +0.08(+1.07%)
Apr 19, 2012 7.430 7.500 7.280 7.460 229,284 +0.07(+0.95%)
Apr 18, 2012 7.220 7.420 7.220 7.390 210,721 +0.10(+1.37%)
Apr 17, 2012 7.300 7.350 7.250 7.290 247,500 +0.10(+1.39%)
Apr 16, 2012 7.080 7.350 7.076 7.190 253,482 +0.18(+2.57%)
Apr 13, 2012 7.050 7.100 7.000 7.010 109,978 -0.11(-1.54%)
Apr 12, 2012 7.090 7.180 7.090 7.120 193,919 +0.04(+0.56%)
Apr 11, 2012 7.110 7.150 7.040 7.080 173,724 +0.09(+1.29%)
Apr 10, 2012 7.060 7.190 6.980 6.990 352,306 -0.07(-0.99%)
Apr 09, 2012 6.950 7.180 6.900 7.060 216,524 -0.03(-0.42%)
Apr 05, 2012 6.760 7.200 6.736 7.090 356,176 +0.31(+4.57%)
Apr 04, 2012 6.650 6.790 6.610 6.780 277,772 +0.04(+0.59%)
Apr 03, 2012 6.820 6.880 6.690 6.740 180,821 -0.07(-1.03%)
Apr 02, 2012 6.750 6.840 6.640 6.810 319,762 +0.06(+0.89%)
Mar 30, 2012 6.890 6.900 6.740 6.750 195,472 -0.04(-0.59%)
Mar 29, 2012 6.660 6.919 6.660 6.790 164,237 +0.05(+0.74%)
Mar 28, 2012 6.770 6.940 6.700 6.740 191,884 -0.02(-0.30%)
Mar 27, 2012 6.900 6.940 6.720 6.760 216,913 -0.11(-1.60%)
Mar 26, 2012 6.750 6.920 6.690 6.870 364,068 +0.23(+3.46%)
Mar 23, 2012 6.600 6.690 6.451 6.640 418,099 +0.06(+0.91%)
Mar 22, 2012 6.500 6.660 6.360 6.580 288,645 +0.02(+0.30%)
Mar 21, 2012 7.220 7.310 6.510 6.560 1,115,425 +0.90(+15.90%)
Mar 20, 2012 5.840 5.860 5.600 5.660 114,117 -0.17(-2.92%)
Mar 19, 2012 5.610 5.970 5.580 5.830 105,251 +0.17(+3.00%)
Mar 16, 2012 5.770 5.780 5.540 5.660 173,858 -0.08(-1.39%)
Mar 15, 2012 5.750 5.805 5.620 5.740 46,583 -0.01(-0.17%)
Mar 14, 2012 5.880 5.880 5.680 5.750 61,490 -0.16(-2.71%)
Mar 13, 2012 5.560 5.910 5.530 5.910 115,281 +0.43(+7.85%)
Mar 12, 2012 5.370 5.510 5.370 5.480 49,177 +0.11(+2.05%)
Mar 09, 2012 5.190 5.390 5.160 5.370 111,720 +0.18(+3.47%)
Mar 08, 2012 5.310 5.310 5.050 5.190 83,236 -0.08(-1.52%)
Mar 07, 2012 5.200 5.330 5.190 5.270 117,483 +0.09(+1.74%)
Mar 06, 2012 5.190 5.340 5.100 5.180 180,465 -0.09(-1.71%)
Mar 05, 2012 5.190 5.290 5.080 5.270 105,578 +0.03(+0.57%)
Mar 02, 2012 5.260 5.310 5.110 5.240 178,208 -0.02(-0.38%)
Mar 01, 2012 5.120 5.380 5.120 5.260 127,858 +0.16(+3.14%)
Feb 29, 2012 5.500 5.560 5.100 5.100 135,636 -0.40(-7.27%)
Feb 28, 2012 5.510 5.570 5.428 5.500 164,316 +0.00(+0.00%)
Feb 27, 2012 5.540 5.580 5.480 5.500 133,320 -0.04(-0.72%)
Feb 24, 2012 5.610 5.630 5.480 5.540 175,226 -0.07(-1.25%)
Feb 23, 2012 5.340 5.620 5.270 5.610 91,321 +0.29(+5.45%)
Feb 22, 2012 5.410 5.425 5.300 5.320 112,007 -0.09(-1.66%)
Feb 21, 2012 5.530 5.530 5.350 5.410 97,746 -0.08(-1.46%)
Feb 17, 2012 5.460 5.530 5.398 5.490 186,471 +0.06(+1.10%)
Feb 16, 2012 5.190 5.500 5.150 5.430 129,158 +0.22(+4.22%)
Feb 15, 2012 5.310 5.310 5.170 5.210 103,889 -0.08(-1.51%)
Feb 14, 2012 5.180 5.300 5.170 5.290 155,778 +0.06(+1.15%)
Feb 13, 2012 5.250 5.379 5.180 5.230 121,021 +0.03(+0.58%)
Feb 10, 2012 5.230 5.310 5.180 5.200 99,148 -0.10(-1.89%)
Feb 09, 2012 5.400 5.450 5.230 5.300 92,048 -0.10(-1.85%)
Feb 08, 2012 5.270 5.400 5.180 5.400 216,372 +0.18(+3.45%)
Feb 07, 2012 5.280 5.282 5.170 5.220 124,462 -0.06(-1.14%)
Feb 06, 2012 5.220 5.330 5.150 5.280 203,344 +0.02(+0.38%)
Feb 03, 2012 5.300 5.370 5.210 5.260 329,911 +0.05(+0.96%)
Feb 02, 2012 5.250 5.300 5.120 5.210 258,170 -0.05(-0.95%)
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.