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, 2018 10.55 10.55 10.10 10.20 100,719 -0.35(-3.32%)
May 30, 2018 10.75 10.78 10.35 10.55 160,362 -0.05(-0.47%)
May 29, 2018 10.30 10.68 10.20 10.60 142,623 +0.25(+2.42%)
May 25, 2018 10.35 10.35 10.35 0 +0.10(+0.98%)
May 24, 2018 10.30 10.40 10.18 10.25 69,754 -0.10(-0.97%)
May 23, 2018 10.25 10.35 10.15 10.35 99,978 +0.10(+0.98%)
May 22, 2018 10.35 10.47 10.25 10.25 90,907 -0.15(-1.44%)
May 21, 2018 10.35 10.50 10.20 10.40 99,877 +0.15(+1.46%)
May 18, 2018 10.15 10.35 10.10 10.25 206,670 +0.15(+1.49%)
May 17, 2018 10.05 10.15 9.950 10.10 247,073 +0.05(+0.50%)
May 16, 2018 10.50 10.55 10.00 10.05 375,222 -0.90(-8.22%)
May 15, 2018 10.90 10.95 10.70 10.95 59,202 +0.05(+0.46%)
May 14, 2018 11.10 11.20 10.80 10.90 86,803 -0.25(-2.24%)
May 11, 2018 11.30 11.30 11.05 11.15 37,749 -0.10(-0.89%)
May 10, 2018 11.10 11.25 11.05 11.25 98,045 +0.10(+0.90%)
May 09, 2018 11.25 11.30 11.10 11.15 82,453 -0.10(-0.89%)
May 08, 2018 10.95 11.35 10.95 11.25 135,772 +0.15(+1.35%)
May 07, 2018 11.05 11.20 10.96 11.10 127,410 +0.05(+0.45%)
May 04, 2018 10.90 11.10 10.85 11.05 107,396 +0.10(+0.91%)
May 03, 2018 11.10 11.10 10.80 10.95 59,063 -0.15(-1.35%)
May 02, 2018 10.85 11.35 10.80 11.10 174,475 +0.30(+2.78%)
May 01, 2018 10.95 10.95 10.55 10.80 120,349 -0.10(-0.92%)
Apr 30, 2018 11.20 11.25 10.90 10.90 195,731 -0.30(-2.68%)
Apr 27, 2018 11.15 11.40 11.12 11.20 88,685 +0.00(+0.00%)
Apr 26, 2018 11.45 11.45 11.15 11.20 91,804 -0.15(-1.32%)
Apr 25, 2018 11.25 11.45 11.20 11.35 66,579 +0.05(+0.44%)
Apr 24, 2018 11.55 11.55 11.15 11.30 154,353 -0.20(-1.74%)
Apr 23, 2018 11.55 11.60 11.35 11.50 83,682 +0.00(+0.00%)
Apr 20, 2018 11.45 11.75 11.35 11.50 126,267 +0.00(+0.00%)
Apr 19, 2018 11.70 11.80 11.40 11.50 76,360 -0.20(-1.71%)
Apr 18, 2018 11.65 11.90 11.60 11.70 154,493 +0.10(+0.86%)
Apr 17, 2018 11.50 11.70 11.50 11.60 93,074 +0.15(+1.31%)
Apr 16, 2018 11.15 11.50 11.15 11.45 120,446 +0.35(+3.15%)
Apr 13, 2018 11.05 11.25 10.90 11.10 74,948 +0.05(+0.45%)
Apr 12, 2018 11.05 11.25 10.90 11.05 103,367 +0.05(+0.45%)
Apr 11, 2018 11.00 11.20 10.85 11.00 97,256 -0.10(-0.90%)
Apr 10, 2018 11.00 11.15 10.90 11.10 108,509 +0.25(+2.30%)
Apr 09, 2018 10.95 11.10 10.85 10.85 138,676 -0.10(-0.91%)
Apr 06, 2018 11.05 11.25 10.80 10.95 154,034 -0.15(-1.35%)
Apr 05, 2018 10.85 11.22 10.80 11.10 164,558 +0.35(+3.26%)
Apr 04, 2018 10.55 10.85 10.50 10.75 256,702 +0.10(+0.94%)
Apr 03, 2018 10.60 10.70 10.30 10.65 333,676 +0.00(+0.00%)
Apr 02, 2018 10.45 10.75 10.40 10.65 330,825 +0.15(+1.43%)
Mar 29, 2018 10.50 10.50 10.50 0 -0.45(-4.11%)
Mar 28, 2018 10.80 11.50 10.60 10.95 534,930 +0.50(+4.78%)
Mar 27, 2018 10.65 10.70 10.45 10.45 137,431 -0.20(-1.88%)
Mar 26, 2018 10.55 10.80 10.50 10.65 105,284 +0.25(+2.40%)
Mar 23, 2018 10.75 10.75 10.35 10.40 144,774 -0.30(-2.80%)
Mar 22, 2018 10.85 11.00 10.65 10.70 149,134 -0.25(-2.28%)
Mar 21, 2018 10.95 11.05 10.80 10.95 81,105 +0.05(+0.46%)
Mar 20, 2018 11.10 11.10 10.80 10.90 85,659 -0.10(-0.91%)
Mar 19, 2018 11.05 11.10 10.65 11.00 121,931 -0.05(-0.45%)
Mar 16, 2018 10.85 11.25 10.80 11.05 322,816 +0.15(+1.38%)
Mar 15, 2018 10.85 11.05 10.75 10.90 124,690 +0.10(+0.93%)
Mar 14, 2018 11.00 11.15 10.65 10.80 123,555 -0.15(-1.37%)
Mar 13, 2018 10.75 11.15 10.75 10.95 249,311 +0.20(+1.86%)
Mar 12, 2018 10.95 10.95 10.68 10.75 142,513 -0.25(-2.27%)
Mar 09, 2018 10.80 11.00 10.60 11.00 115,372 +0.25(+2.33%)
Mar 08, 2018 10.70 10.85 10.50 10.75 69,234 +0.05(+0.47%)
Mar 07, 2018 10.80 10.40 10.70 102,578 +0.05(+0.47%)
Mar 06, 2018 10.45 10.76 10.10 10.65 137,353 +0.25(+2.40%)
Mar 05, 2018 10.55 10.70 10.30 10.40 91,026 -0.20(-1.89%)
Mar 02, 2018 10.20 10.60 10.10 10.60 167,055 +0.40(+3.92%)
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.