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 28, 2013 8.000 8.470 8.000 8.010 276,756 +0.00(+0.00%)
Jun 27, 2013 7.500 8.100 7.410 8.010 267,155 +0.45(+5.95%)
Jun 26, 2013 7.840 7.840 7.540 7.560 118,940 -0.24(-3.08%)
Jun 25, 2013 7.850 7.860 7.730 7.800 121,406 +0.03(+0.39%)
Jun 24, 2013 7.550 7.830 7.440 7.770 143,910 +0.08(+1.04%)
Jun 21, 2013 7.950 7.950 7.600 7.690 234,605 -0.26(-3.27%)
Jun 20, 2013 8.080 8.190 7.880 7.950 59,915 -0.29(-3.52%)
Jun 19, 2013 8.380 8.380 8.150 8.240 77,599 -0.11(-1.32%)
Jun 18, 2013 8.000 8.380 7.970 8.350 123,123 +0.39(+4.90%)
Jun 17, 2013 7.910 8.040 7.860 7.960 81,162 +0.17(+2.18%)
Jun 14, 2013 7.830 7.830 7.656 7.790 87,259 -0.02(-0.26%)
Jun 13, 2013 7.530 7.830 7.530 7.810 63,865 +0.25(+3.31%)
Jun 12, 2013 7.620 7.750 7.530 7.560 73,644 -0.02(-0.26%)
Jun 11, 2013 7.830 7.830 7.470 7.580 38,102 -0.04(-0.52%)
Jun 10, 2013 7.500 7.630 7.440 7.620 91,607 +0.12(+1.60%)
Jun 07, 2013 7.880 7.880 7.440 7.500 73,396 -0.29(-3.72%)
Jun 06, 2013 7.780 7.900 7.720 7.790 51,623 +0.01(+0.13%)
Jun 05, 2013 8.050 8.050 7.775 7.780 173,407 -0.31(-3.83%)
Jun 04, 2013 7.950 8.120 7.950 8.090 257,341 +0.12(+1.51%)
Jun 03, 2013 7.480 8.020 7.450 7.970 290,834 +0.56(+7.56%)
May 31, 2013 7.500 7.580 7.380 7.410 106,915 -0.14(-1.85%)
May 30, 2013 7.400 7.560 7.300 7.550 94,167 +0.18(+2.44%)
May 29, 2013 7.470 7.550 7.260 7.370 73,134 -0.18(-2.38%)
May 28, 2013 7.280 7.560 7.240 7.550 89,762 +0.39(+5.45%)
May 24, 2013 7.140 7.220 7.030 7.160 74,068 +0.01(+0.14%)
May 23, 2013 7.010 7.170 6.960 7.150 149,770 +0.07(+0.99%)
May 22, 2013 7.070 7.170 7.020 7.080 171,884 +0.00(+0.00%)
May 21, 2013 7.020 7.130 7.000 7.080 34,224 +0.07(+1.00%)
May 20, 2013 7.060 7.088 6.995 7.010 88,356 -0.10(-1.41%)
May 17, 2013 7.110 7.150 7.050 7.110 95,919 +0.03(+0.42%)
May 16, 2013 7.050 7.240 7.029 7.080 144,140 +0.04(+0.57%)
May 15, 2013 6.930 7.090 6.892 7.040 92,832 +0.16(+2.33%)
May 13, 2013 6.970 6.980 6.850 6.880 84,777 -0.08(-1.15%)
May 10, 2013 6.970 7.059 6.880 6.960 144,195 +0.00(+0.00%)
May 09, 2013 6.660 6.980 6.660 6.960 248,288 +0.27(+4.04%)
May 08, 2013 6.570 6.700 6.550 6.690 89,708 +0.12(+1.83%)
May 07, 2013 6.630 6.670 6.530 6.570 144,784 -0.06(-0.90%)
May 06, 2013 6.730 6.780 6.630 6.630 54,935 -0.09(-1.34%)
May 03, 2013 6.640 6.840 6.550 6.720 176,401 +0.17(+2.60%)
May 02, 2013 6.480 6.630 6.480 6.550 293,471 +0.12(+1.87%)
May 01, 2013 6.610 6.610 6.400 6.430 297,174 -0.24(-3.60%)
Apr 30, 2013 6.650 6.690 6.540 6.670 79,838 +0.04(+0.60%)
Apr 29, 2013 6.610 6.640 6.520 6.630 63,877 +0.08(+1.22%)
Apr 26, 2013 6.520 6.590 6.530 6.550 145,670 -0.02(-0.30%)
Apr 25, 2013 6.640 6.650 6.530 6.570 169,470 -0.05(-0.76%)
Apr 24, 2013 6.690 6.690 6.510 6.620 165,672 -0.06(-0.90%)
Apr 23, 2013 6.610 6.690 6.550 6.680 115,802 +0.11(+1.67%)
Apr 22, 2013 6.750 6.750 6.503 6.570 119,884 -0.17(-2.52%)
Apr 19, 2013 6.730 6.790 6.681 6.740 138,533 +0.00(+0.00%)
Apr 18, 2013 6.850 6.860 6.680 6.740 167,627 -0.10(-1.46%)
Apr 17, 2013 7.150 7.250 6.750 6.840 177,953 -0.36(-5.00%)
Apr 16, 2013 7.320 7.320 7.155 7.200 182,755 -0.05(-0.69%)
Apr 15, 2013 7.310 7.350 7.200 7.250 410,343 -0.14(-1.89%)
Apr 12, 2013 7.330 7.440 7.230 7.390 196,568 -0.02(-0.27%)
Apr 11, 2013 7.450 7.500 7.370 7.410 176,358 -0.07(-0.94%)
Apr 10, 2013 7.310 7.490 7.290 7.480 206,756 +0.19(+2.61%)
Apr 09, 2013 7.380 7.380 7.270 7.290 148,315 -0.08(-1.09%)
Apr 08, 2013 7.330 7.400 7.270 7.370 157,865 +0.05(+0.68%)
Apr 05, 2013 7.280 7.410 7.230 7.320 146,473 -0.14(-1.88%)
Apr 04, 2013 7.330 7.470 7.180 7.460 238,145 +0.11(+1.50%)
Apr 03, 2013 7.660 7.670 7.165 7.350 358,163 -0.33(-4.30%)
Apr 02, 2013 7.920 7.920 7.610 7.680 86,206 -0.15(-1.92%)
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.