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 (%)
May 31, 2017 8.550 8.775 8.550 8.650 128,365 +0.10(+1.17%)
May 30, 2017 8.650 8.700 8.500 8.550 142,459 -0.05(-0.58%)
May 26, 2017 8.550 8.650 8.500 8.600 100,801 +0.00(+0.00%)
May 25, 2017 8.750 8.850 8.550 8.600 62,724 -0.15(-1.71%)
May 24, 2017 8.900 8.941 8.650 8.750 48,156 -0.10(-1.13%)
May 23, 2017 8.950 9.000 8.800 8.850 88,663 -0.05(-0.56%)
May 22, 2017 8.750 8.900 8.600 8.900 127,652 +0.15(+1.71%)
May 19, 2017 8.750 8.900 8.650 8.750 109,734 +0.00(+0.00%)
May 18, 2017 8.850 8.850 8.650 8.750 132,250 -0.10(-1.13%)
May 17, 2017 8.950 9.100 8.750 8.850 190,145 -0.30(-3.28%)
May 16, 2017 9.100 9.150 9.050 9.150 74,330 +0.05(+0.55%)
May 15, 2017 9.100 9.200 9.050 9.100 82,992 +0.15(+1.68%)
May 12, 2017 9.050 9.250 8.900 8.950 188,289 -0.20(-2.19%)
May 11, 2017 9.100 9.150 8.950 9.150 79,070 +0.00(+0.00%)
May 10, 2017 9.000 9.250 8.850 9.150 161,225 +0.10(+1.10%)
May 09, 2017 9.000 9.150 8.900 9.050 118,925 +0.10(+1.12%)
May 08, 2017 8.850 9.075 8.800 8.950 135,682 +0.10(+1.13%)
May 05, 2017 8.850 8.950 8.800 8.850 70,082 +0.05(+0.57%)
May 04, 2017 9.000 9.000 8.800 8.800 102,837 -0.15(-1.68%)
May 03, 2017 9.050 9.250 8.900 8.950 103,259 -0.15(-1.65%)
May 02, 2017 9.200 9.350 9.025 9.100 119,570 -0.10(-1.09%)
May 01, 2017 9.550 9.550 9.150 9.200 165,543 -0.30(-3.16%)
Apr 28, 2017 9.600 9.676 9.450 9.500 125,206 -0.05(-0.52%)
Apr 27, 2017 9.700 9.710 9.400 9.550 78,784 -0.20(-2.05%)
Apr 26, 2017 9.500 9.850 9.350 9.750 248,081 +0.20(+2.09%)
Apr 25, 2017 9.600 9.900 9.500 9.550 233,680 +0.10(+1.06%)
Apr 24, 2017 9.250 9.600 9.250 9.450 108,831 +0.35(+3.85%)
Apr 21, 2017 9.100 9.150 9.000 9.100 95,400 +0.05(+0.55%)
Apr 20, 2017 9.150 9.150 9.000 9.050 122,400 +0.05(+0.56%)
Apr 19, 2017 9.200 9.250 9.000 9.000 92,181 -0.15(-1.64%)
Apr 18, 2017 9.050 9.325 9.000 9.150 114,467 +0.00(+0.00%)
Apr 17, 2017 9.100 9.200 9.000 9.150 113,473 +0.05(+0.55%)
Apr 13, 2017 9.300 9.350 9.000 9.100 138,974 -0.20(-2.15%)
Apr 12, 2017 9.650 9.800 9.150 9.300 144,379 -0.35(-3.63%)
Apr 11, 2017 9.500 9.681 9.375 9.650 96,167 +0.10(+1.05%)
Apr 10, 2017 9.350 9.700 9.350 9.550 135,886 +0.15(+1.60%)
Apr 07, 2017 9.350 9.450 9.250 9.400 135,046 +0.05(+0.53%)
Apr 06, 2017 9.250 9.500 9.200 9.350 137,033 +0.10(+1.08%)
Apr 05, 2017 9.700 9.950 9.200 9.250 180,958 -0.35(-3.65%)
Apr 04, 2017 9.600 9.700 9.400 9.600 143,161 -0.05(-0.52%)
Apr 03, 2017 9.900 9.951 9.600 9.650 151,008 -0.25(-2.53%)
Mar 31, 2017 9.500 10.00 9.450 9.900 268,254 +0.40(+4.21%)
Mar 30, 2017 9.500 9.650 9.250 9.500 220,981 +0.05(+0.53%)
Mar 29, 2017 9.250 9.550 9.000 9.450 196,618 +0.25(+2.72%)
Mar 28, 2017 8.900 9.250 8.850 9.200 104,790 +0.25(+2.79%)
Mar 27, 2017 8.800 9.000 8.700 8.950 96,558 +0.05(+0.56%)
Mar 24, 2017 9.100 9.200 8.850 8.900 124,756 -0.25(-2.73%)
Mar 23, 2017 8.750 9.150 8.655 9.150 122,714 +0.40(+4.57%)
Mar 22, 2017 9.000 9.100 8.650 8.750 165,609 -0.30(-3.31%)
Mar 21, 2017 9.100 9.250 9.000 9.050 207,806 -0.05(-0.55%)
Mar 20, 2017 9.250 9.250 9.000 9.100 132,344 -0.20(-2.15%)
Mar 17, 2017 9.150 9.400 9.150 9.300 295,458 +0.15(+1.64%)
Mar 16, 2017 8.900 9.150 8.900 9.150 112,212 +0.25(+2.81%)
Mar 15, 2017 8.650 8.950 8.650 8.900 95,250 +0.25(+2.89%)
Mar 14, 2017 8.600 8.750 8.505 8.650 66,581 +0.00(+0.00%)
Mar 13, 2017 8.850 8.600 8.650 147,699 -0.05(-0.57%)
Mar 10, 2017 8.700 8.800 8.550 8.700 147,623 +0.05(+0.58%)
Mar 09, 2017 8.700 8.900 8.600 8.650 67,529 -0.05(-0.57%)
Mar 08, 2017 8.950 9.000 8.700 8.700 124,787 -0.15(-1.69%)
Mar 07, 2017 9.100 9.150 8.800 8.850 138,751 -0.20(-2.21%)
Mar 06, 2017 9.350 9.400 8.950 9.050 140,034 -0.40(-4.23%)
Mar 03, 2017 9.350 9.450 9.250 9.450 170,959 +0.15(+1.61%)
Mar 02, 2017 9.500 9.550 9.300 9.300 122,556 -0.25(-2.62%)
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.