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, 2011 6.780 7.060 6.750 6.960 961,029 +0.12(+1.75%)
Jun 29, 2011 7.800 7.800 6.750 6.840 2,260,782 -1.27(-15.66%)
Jun 28, 2011 8.090 8.110 7.900 8.110 396,767 +0.06(+0.75%)
Jun 27, 2011 8.050 8.170 7.960 8.050 232,378 +0.01(+0.12%)
Jun 24, 2011 8.060 8.110 7.910 8.040 397,635 -0.01(-0.12%)
Jun 23, 2011 7.860 8.110 7.800 8.050 158,056 +0.07(+0.88%)
Jun 22, 2011 8.140 8.180 7.970 7.980 243,693 -0.17(-2.09%)
Jun 21, 2011 8.070 8.220 7.960 8.150 280,746 +0.16(+2.00%)
Jun 20, 2011 8.000 8.000 7.950 7.990 140,323 -0.01(-0.12%)
Jun 17, 2011 8.020 8.120 7.920 8.000 408,168 -0.01(-0.12%)
Jun 16, 2011 7.990 8.070 7.830 8.010 278,106 -0.01(-0.12%)
Jun 15, 2011 8.150 8.200 7.970 8.020 254,453 -0.24(-2.91%)
Jun 14, 2011 8.150 8.370 8.100 8.260 149,294 +0.23(+2.86%)
Jun 13, 2011 8.120 8.180 7.950 8.030 145,917 -0.06(-0.74%)
Jun 10, 2011 8.150 8.220 8.050 8.090 252,419 -0.09(-1.10%)
Jun 09, 2011 8.160 8.335 8.160 8.180 276,119 +0.02(+0.25%)
Jun 08, 2011 8.280 8.300 8.130 8.160 215,887 -0.16(-1.92%)
Jun 07, 2011 8.470 8.550 8.310 8.320 213,475 -0.14(-1.65%)
Jun 06, 2011 8.740 8.810 8.450 8.460 210,734 -0.30(-3.42%)
Jun 03, 2011 9.020 9.090 8.660 8.760 332,685 +0.25(+2.94%)
May 24, 2011 8.560 8.580 8.300 8.510 329,742 +0.01(+0.12%)
May 23, 2011 8.470 8.570 8.280 8.500 522,851 -0.10(-1.16%)
May 20, 2011 8.710 8.750 8.590 8.600 395,948 -0.17(-1.94%)
May 19, 2011 8.870 8.890 8.620 8.770 234,594 -0.03(-0.34%)
May 18, 2011 8.820 8.850 8.730 8.800 236,297 +0.03(+0.34%)
May 17, 2011 8.540 8.860 8.510 8.770 315,698 +0.17(+1.98%)
May 16, 2011 8.710 8.800 8.540 8.600 333,186 -0.13(-1.49%)
May 13, 2011 8.950 8.970 8.680 8.730 163,708 -0.23(-2.57%)
May 12, 2011 8.970 9.040 8.905 8.960 215,183 -0.05(-0.55%)
May 11, 2011 9.210 9.210 8.840 9.010 201,245 -0.20(-2.17%)
May 10, 2011 9.260 9.329 9.120 9.210 250,532 +0.04(+0.44%)
May 09, 2011 8.720 9.260 8.400 9.170 657,863 +0.49(+5.65%)
May 06, 2011 8.690 8.790 8.600 8.680 270,700 +0.11(+1.28%)
May 05, 2011 8.460 8.720 8.400 8.570 325,384 +0.02(+0.23%)
May 04, 2011 8.910 8.945 8.500 8.550 541,932 -0.31(-3.50%)
May 03, 2011 9.250 9.260 8.730 8.860 606,168 -0.44(-4.73%)
May 02, 2011 9.340 9.350 8.800 9.300 1,141,423 +0.80(+9.41%)
Apr 29, 2011 8.520 8.600 8.500 8.500 324,279 -0.02(-0.23%)
Apr 28, 2011 8.530 8.643 8.490 8.520 296,614 -0.05(-0.58%)
Apr 27, 2011 8.620 8.620 8.460 8.570 288,578 -0.08(-0.92%)
Apr 26, 2011 8.540 8.660 8.420 8.650 520,447 +0.14(+1.65%)
Apr 25, 2011 8.300 8.510 8.270 8.510 675,064 +0.23(+2.78%)
Apr 21, 2011 8.190 8.310 8.070 8.280 319,006 +0.16(+1.97%)
Apr 20, 2011 8.160 8.320 8.055 8.120 185,219 +0.13(+1.63%)
Apr 19, 2011 7.970 8.000 7.910 7.990 216,098 +0.03(+0.38%)
Apr 18, 2011 7.890 8.045 7.850 7.960 366,088 -0.05(-0.62%)
Apr 15, 2011 8.010 8.085 7.920 8.010 428,968 +0.03(+0.38%)
Apr 14, 2011 7.930 8.020 7.870 7.980 270,746 -0.02(-0.25%)
Apr 13, 2011 8.020 8.230 7.935 8.000 630,357 +0.05(+0.63%)
Apr 12, 2011 8.030 8.100 7.910 7.950 246,063 -0.14(-1.73%)
Apr 11, 2011 8.160 8.190 8.020 8.090 451,999 -0.07(-0.86%)
Apr 08, 2011 8.290 8.290 8.100 8.160 381,628 -0.07(-0.85%)
Apr 07, 2011 8.290 8.400 8.220 8.230 422,760 -0.03(-0.36%)
Apr 06, 2011 8.150 8.290 8.130 8.260 317,354 +0.15(+1.85%)
Apr 05, 2011 8.030 8.180 8.000 8.110 313,092 +0.04(+0.50%)
Apr 04, 2011 8.000 8.090 7.920 8.070 254,315 +0.09(+1.13%)
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.