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 (%)
Jun 30, 2009 3.340 3.450 3.260 3.260 650,382 -0.08(-2.40%)
Jun 29, 2009 3.010 3.370 2.930 3.340 1,268,904 +0.28(+9.15%)
Jun 26, 2009 2.930 3.200 2.800 3.060 5,904,026 +0.16(+5.52%)
Jun 25, 2009 2.720 3.000 2.710 2.900 963,650 +0.23(+8.61%)
Jun 24, 2009 3.090 3.090 2.500 2.670 935,507 -0.25(-8.56%)
Jun 23, 2009 2.870 2.920 2.690 2.920 265,779 +0.09(+3.18%)
Jun 22, 2009 3.100 3.120 2.610 2.830 472,558 -0.26(-8.41%)
Jun 19, 2009 2.990 3.100 2.980 3.090 293,112 +0.09(+3.00%)
Jun 18, 2009 3.050 3.080 2.930 3.000 250,212 +0.00(+0.00%)
Jun 17, 2009 2.960 3.090 2.897 3.000 842,641 +0.10(+3.45%)
Jun 16, 2009 2.930 3.000 2.900 2.900 308,186 +0.01(+0.35%)
Jun 15, 2009 3.020 3.020 2.880 2.890 193,447 -0.08(-2.69%)
Jun 12, 2009 2.990 3.000 2.900 2.970 153,326 +0.00(+0.00%)
Jun 11, 2009 2.990 2.990 2.900 2.970 376,323 +0.09(+3.13%)
Jun 10, 2009 3.110 3.250 2.880 2.880 806,424 -0.02(-0.69%)
Jun 09, 2009 2.650 3.050 2.650 2.900 1,573,125 +0.25(+9.43%)
Jun 08, 2009 2.690 2.750 2.630 2.650 84,407 -0.10(-3.64%)
Jun 05, 2009 2.770 2.780 2.620 2.750 242,473 +0.00(+0.00%)
Jun 04, 2009 2.700 2.750 2.680 2.750 102,400 +0.05(+1.85%)
Jun 03, 2009 2.610 2.770 2.610 2.700 221,989 +0.03(+1.12%)
Jun 02, 2009 2.610 2.750 2.560 2.670 189,441 +0.00(+0.00%)
Jun 01, 2009 2.510 2.730 2.510 2.670 213,632 +0.16(+6.37%)
May 29, 2009 2.690 2.780 2.510 2.510 106,313 -0.13(-4.92%)
May 28, 2009 2.670 2.740 2.550 2.640 150,914 -0.04(-1.49%)
May 27, 2009 2.750 2.780 2.610 2.680 109,422 -0.09(-3.25%)
May 26, 2009 2.640 2.800 2.560 2.770 349,826 +0.13(+4.92%)
May 22, 2009 2.650 2.670 2.520 2.640 265,429 -0.01(-0.38%)
May 21, 2009 2.570 2.750 2.480 2.650 274,985 +0.03(+1.15%)
May 20, 2009 2.750 2.830 2.599 2.620 292,470 -0.12(-4.38%)
May 19, 2009 2.730 2.820 2.710 2.740 306,258 -0.04(-1.44%)
May 18, 2009 2.550 2.780 2.410 2.780 161,952 +0.23(+9.02%)
May 15, 2009 2.560 2.700 2.460 2.550 246,301 -0.03(-1.16%)
May 14, 2009 2.450 2.610 2.450 2.580 364,236 +0.14(+5.74%)
May 13, 2009 2.360 2.480 2.260 2.440 91,575 +0.02(+0.83%)
May 12, 2009 2.550 2.550 2.370 2.420 136,929 -0.13(-5.10%)
May 11, 2009 2.560 2.600 2.500 2.550 131,286 +0.03(+1.19%)
May 08, 2009 2.500 2.560 2.500 2.520 137,532 +0.03(+1.20%)
May 07, 2009 2.600 2.630 2.130 2.490 323,775 -0.04(-1.58%)
May 06, 2009 2.500 2.570 2.450 2.530 219,644 -0.01(-0.39%)
May 05, 2009 2.500 2.540 2.380 2.540 207,165 +0.05(+2.01%)
May 04, 2009 2.560 2.560 2.450 2.490 495,941 +0.04(+1.63%)
May 01, 2009 2.420 2.500 2.370 2.450 83,577 +0.07(+2.94%)
Apr 30, 2009 2.240 2.480 2.240 2.380 383,687 +0.14(+6.25%)
Apr 29, 2009 2.130 2.260 2.050 2.240 527,519 +0.17(+8.21%)
Apr 28, 2009 2.040 2.140 2.000 2.070 76,009 +0.03(+1.47%)
Apr 27, 2009 2.070 2.080 1.984 2.040 111,072 -0.03(-1.45%)
Apr 24, 2009 1.900 2.070 1.890 2.070 498,157 +0.18(+9.52%)
Apr 23, 2009 1.880 1.990 1.780 1.890 330,590 +0.00(+0.00%)
Apr 22, 2009 1.767 1.890 1.767 1.890 384,548 +0.12(+6.78%)
Apr 21, 2009 1.760 1.920 1.750 1.770 139,078 +0.00(+0.00%)
Apr 20, 2009 1.750 1.800 1.710 1.770 93,183 +0.02(+1.14%)
Apr 17, 2009 1.660 1.820 1.617 1.750 580,640 +0.07(+4.17%)
Apr 16, 2009 1.650 1.680 1.560 1.680 445,723 +0.00(+0.00%)
Apr 15, 2009 1.680 1.750 1.670 1.680 49,454 -0.06(-3.45%)
Apr 14, 2009 1.850 1.850 1.700 1.740 233,469 -0.11(-5.95%)
Apr 13, 2009 1.830 1.850 1.760 1.850 41,885 +0.02(+1.09%)
Apr 09, 2009 1.770 1.850 1.720 1.830 187,275 +0.08(+4.57%)
Apr 08, 2009 1.750 1.800 1.730 1.750 36,150 +0.01(+0.57%)
Apr 07, 2009 1.770 1.840 1.700 1.740 127,494 -0.04(-2.25%)
Apr 06, 2009 1.810 1.810 1.760 1.780 155,895 -0.05(-2.73%)
Apr 03, 2009 1.780 1.830 1.670 1.830 160,562 +0.07(+3.98%)
Apr 02, 2009 1.710 1.760 1.700 1.760 137,656 +0.06(+3.53%)
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.