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, 2015 7.680 7.840 7.450 7.490 121,515 -0.27(-3.48%)
Jun 29, 2015 7.920 8.120 7.750 7.760 85,579 -0.25(-3.12%)
Jun 26, 2015 8.180 8.240 7.950 8.010 563,521 -0.16(-1.96%)
Jun 25, 2015 8.170 8.230 8.050 8.170 82,403 +0.05(+0.62%)
Jun 24, 2015 8.120 8.240 8.100 8.120 59,777 -0.03(-0.37%)
Jun 23, 2015 8.200 8.220 8.030 8.150 125,210 +0.08(+0.99%)
Jun 22, 2015 8.100 8.200 8.000 8.070 101,520 -0.04(-0.49%)
Jun 19, 2015 8.050 8.159 8.050 8.110 162,361 +0.03(+0.37%)
Jun 18, 2015 8.050 8.130 7.980 8.080 88,214 +0.12(+1.51%)
Jun 17, 2015 8.090 8.190 7.950 7.960 51,336 -0.09(-1.12%)
Jun 16, 2015 7.940 8.150 7.940 8.050 73,452 +0.07(+0.88%)
Jun 15, 2015 7.890 8.040 7.810 7.980 66,336 -0.02(-0.25%)
Jun 12, 2015 8.090 8.130 7.900 8.000 110,194 -0.11(-1.36%)
Jun 11, 2015 8.080 8.180 8.030 8.110 45,425 +0.01(+0.12%)
Jun 10, 2015 7.920 8.140 7.920 8.100 54,858 +0.25(+3.18%)
Jun 09, 2015 7.910 7.960 7.790 7.850 64,481 -0.04(-0.51%)
Jun 08, 2015 7.880 8.020 7.850 7.890 49,524 -0.03(-0.38%)
Jun 05, 2015 7.830 7.950 7.750 7.920 107,811 +0.06(+0.76%)
Jun 04, 2015 7.700 7.900 7.700 7.860 55,760 +0.00(+0.00%)
Jun 03, 2015 7.680 7.970 7.680 7.860 158,490 +0.17(+2.21%)
Jun 02, 2015 7.460 7.770 7.460 7.690 78,699 +0.14(+1.85%)
Jun 01, 2015 7.550 7.640 7.330 7.550 32,264 +0.04(+0.53%)
May 29, 2015 7.510 7.600 7.310 7.510 97,308 -0.01(-0.13%)
May 28, 2015 7.560 7.660 7.500 7.520 31,234 -0.12(-1.57%)
May 27, 2015 7.440 7.640 7.390 7.640 42,117 +0.23(+3.10%)
May 26, 2015 7.580 7.660 7.350 7.410 97,191 -0.29(-3.77%)
May 22, 2015 7.820 7.700 7.700 7.700 54,300 -0.15(-1.91%)
May 21, 2015 7.870 7.910 7.760 7.850 44,286 -0.01(-0.13%)
May 20, 2015 7.760 7.870 7.630 7.860 75,869 +0.10(+1.29%)
May 19, 2015 7.650 7.790 7.561 7.760 80,579 +0.06(+0.78%)
May 18, 2015 7.560 7.830 7.560 7.700 53,709 +0.08(+1.05%)
May 15, 2015 7.620 7.720 7.520 7.620 52,730 -0.03(-0.39%)
May 14, 2015 7.500 7.680 7.400 7.650 41,183 +0.18(+2.41%)
May 13, 2015 7.460 7.550 7.360 7.470 33,109 +0.03(+0.40%)
May 12, 2015 7.680 7.680 7.300 7.440 62,798 -0.24(-3.12%)
May 11, 2015 7.580 7.810 7.540 7.680 64,630 +0.17(+2.26%)
May 08, 2015 7.640 7.680 7.480 7.510 74,015 +0.00(+0.00%)
May 07, 2015 7.440 7.650 7.410 7.510 66,843 +0.05(+0.67%)
May 06, 2015 7.550 7.666 7.380 7.460 107,966 -0.07(-0.93%)
May 05, 2015 7.890 7.940 7.510 7.530 120,730 -0.41(-5.16%)
May 04, 2015 7.840 8.115 7.840 7.940 77,122 +0.09(+1.15%)
May 01, 2015 8.120 8.200 7.800 7.850 82,616 -0.14(-1.75%)
Apr 30, 2015 8.190 8.230 7.960 7.990 108,917 -0.32(-3.85%)
Apr 29, 2015 8.390 8.490 8.260 8.310 51,563 -0.10(-1.19%)
Apr 28, 2015 8.190 8.440 8.140 8.410 88,191 +0.24(+2.94%)
Apr 27, 2015 8.370 8.460 8.010 8.170 81,842 -0.20(-2.39%)
Apr 24, 2015 8.380 8.430 8.290 8.370 103,967 +0.04(+0.48%)
Apr 23, 2015 8.060 8.360 8.059 8.330 80,119 +0.28(+3.48%)
Apr 22, 2015 8.010 8.160 7.910 8.050 45,386 +0.03(+0.37%)
Apr 21, 2015 7.960 8.060 7.810 8.020 50,683 +0.06(+0.75%)
Apr 20, 2015 7.770 8.070 7.730 7.960 62,021 +0.23(+2.98%)
Apr 17, 2015 7.990 7.990 7.730 7.730 98,931 -0.32(-3.98%)
Apr 16, 2015 8.100 8.140 8.040 8.050 25,261 -0.06(-0.74%)
Apr 15, 2015 8.060 8.170 8.000 8.110 66,915 +0.10(+1.25%)
Apr 14, 2015 7.810 8.020 7.810 8.010 55,106 +0.17(+2.17%)
Apr 13, 2015 8.000 8.000 7.820 7.840 98,297 -0.15(-1.88%)
Apr 10, 2015 8.110 8.110 7.930 7.990 43,115 -0.04(-0.50%)
Apr 09, 2015 8.140 8.166 7.920 8.030 55,451 -0.06(-0.74%)
Apr 08, 2015 8.310 8.580 8.050 8.090 135,787 -0.32(-3.80%)
Apr 07, 2015 8.470 8.590 8.410 8.410 66,625 -0.08(-0.94%)
Apr 06, 2015 8.500 8.550 8.480 8.490 62,871 -0.01(-0.12%)
Apr 02, 2015 8.500 8.500 8.500 8.500 74,200 -0.04(-0.47%)
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.