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, 2014 9.100 9.210 8.930 9.090 159,142 -0.06(-0.66%)
Jun 27, 2014 9.180 9.330 9.020 9.150 253,515 -0.14(-1.51%)
Jun 26, 2014 9.810 9.810 9.210 9.290 202,483 -0.39(-4.03%)
Jun 25, 2014 9.020 9.680 8.880 9.680 249,908 -0.12(-1.22%)
Jun 24, 2014 9.640 10.04 9.600 9.800 147,715 +0.12(+1.24%)
Jun 23, 2014 9.600 9.680 9.540 9.680 63,541 +0.11(+1.15%)
Jun 20, 2014 9.580 9.620 9.440 9.570 195,827 +0.05(+0.53%)
Jun 19, 2014 9.650 9.710 9.410 9.520 54,798 -0.12(-1.24%)
Jun 18, 2014 9.630 9.650 9.480 9.640 46,197 -0.02(-0.21%)
Jun 17, 2014 9.580 9.702 9.440 9.660 83,764 +0.10(+1.05%)
Jun 16, 2014 9.740 9.740 9.480 9.560 68,377 -0.22(-2.25%)
Jun 13, 2014 9.800 9.900 9.660 9.780 45,925 +0.03(+0.31%)
Jun 12, 2014 9.890 9.920 9.650 9.750 76,524 -0.20(-2.01%)
Jun 11, 2014 9.900 10.00 9.820 9.950 47,258 -0.02(-0.20%)
Jun 10, 2014 9.950 10.00 9.910 9.970 40,623 +0.03(+0.30%)
Jun 06, 2014 9.810 9.960 9.780 9.940 72,833 +0.22(+2.26%)
Jun 05, 2014 9.300 9.740 9.230 9.720 69,609 +0.41(+4.40%)
Jun 04, 2014 9.160 9.320 9.055 9.310 109,026 +0.14(+1.53%)
Jun 03, 2014 9.230 9.330 9.040 9.170 83,156 -0.11(-1.19%)
Jun 02, 2014 9.480 9.480 9.190 9.280 78,142 -0.18(-1.90%)
May 30, 2014 9.590 9.590 9.340 9.460 81,903 -0.09(-0.94%)
May 29, 2014 9.650 9.670 9.510 9.550 50,387 -0.11(-1.14%)
May 28, 2014 9.520 9.675 9.440 9.660 61,203 +0.09(+0.94%)
May 27, 2014 9.510 9.740 9.465 9.570 92,240 +0.12(+1.27%)
May 23, 2014 9.230 9.450 9.450 9.450 68,000 +0.22(+2.38%)
May 22, 2014 9.130 9.265 9.100 9.230 20,785 +0.13(+1.43%)
May 21, 2014 9.100 9.200 8.910 9.100 96,890 +0.05(+0.55%)
May 20, 2014 9.160 9.285 8.890 9.050 166,212 -0.14(-1.52%)
May 19, 2014 9.010 9.270 8.860 9.190 73,726 +0.13(+1.43%)
May 16, 2014 8.790 9.060 8.730 9.060 111,137 +0.24(+2.72%)
May 15, 2014 8.770 8.920 8.550 8.820 136,002 -0.03(-0.34%)
May 14, 2014 8.910 8.910 8.650 8.850 140,331 -0.05(-0.56%)
May 13, 2014 9.060 9.140 8.850 8.900 66,267 -0.18(-1.98%)
May 12, 2014 8.650 9.180 8.639 9.080 117,461 +0.50(+5.83%)
May 09, 2014 8.590 8.660 8.410 8.580 84,633 -0.09(-1.04%)
May 08, 2014 8.980 9.064 8.640 8.670 111,711 -0.30(-3.34%)
May 07, 2014 8.830 8.990 8.590 8.970 116,751 +0.19(+2.16%)
May 06, 2014 9.000 9.166 8.730 8.780 113,093 -0.24(-2.66%)
May 05, 2014 9.040 9.190 8.900 9.020 59,011 -0.13(-1.42%)
May 02, 2014 9.030 9.250 9.020 9.150 84,842 +0.12(+1.33%)
May 01, 2014 9.080 9.130 8.750 9.030 159,719 -0.09(-0.99%)
Apr 30, 2014 8.960 9.150 8.810 9.120 110,658 +0.10(+1.11%)
Apr 29, 2014 9.160 9.260 8.980 9.020 61,940 -0.07(-0.77%)
Apr 28, 2014 9.240 9.320 8.910 9.090 115,650 -0.10(-1.09%)
Apr 25, 2014 9.390 9.552 9.120 9.190 159,402 -0.27(-2.85%)
Apr 24, 2014 9.750 9.750 9.440 9.460 54,259 -0.19(-1.97%)
Apr 23, 2014 9.780 9.950 9.650 9.650 148,018 -0.16(-1.63%)
Apr 22, 2014 9.650 9.900 9.650 9.810 107,035 +0.20(+2.08%)
Apr 21, 2014 9.420 9.670 9.371 9.610 78,440 +0.19(+2.02%)
Apr 17, 2014 9.280 9.420 9.420 9.420 86,200 +0.10(+1.07%)
Apr 16, 2014 9.500 9.550 9.310 9.320 104,362 -0.13(-1.38%)
Apr 15, 2014 9.360 9.500 9.200 9.450 99,622 +0.14(+1.50%)
Apr 14, 2014 9.320 9.480 9.180 9.310 91,957 +0.05(+0.54%)
Apr 11, 2014 9.280 9.490 9.220 9.260 94,493 -0.11(-1.17%)
Apr 10, 2014 9.530 9.530 9.020 9.370 162,350 -0.17(-1.78%)
Apr 09, 2014 9.480 9.580 9.330 9.540 100,885 +0.07(+0.74%)
Apr 08, 2014 9.230 9.540 9.151 9.470 147,775 +0.21(+2.27%)
Apr 07, 2014 9.760 9.850 9.220 9.260 166,275 -0.59(-5.99%)
Apr 04, 2014 10.19 10.19 9.594 9.850 172,006 -0.23(-2.28%)
Apr 03, 2014 10.44 10.47 10.06 10.08 132,108 -0.36(-3.45%)
Apr 02, 2014 10.13 10.62 10.11 10.44 271,692 -0.32(-2.97%)
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.