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, 2008 2.970 3.020 2.780 2.780 87,088 -0.16(-5.44%)
Jun 27, 2008 3.130 3.190 2.940 2.940 93,145 -0.20(-6.37%)
Jun 26, 2008 3.200 3.240 3.140 3.140 75,533 -0.09(-2.79%)
Jun 25, 2008 3.070 3.310 3.050 3.230 182,738 +0.18(+5.90%)
Jun 24, 2008 3.070 3.200 3.020 3.050 98,685 -0.03(-0.97%)
Jun 23, 2008 3.460 3.460 3.010 3.080 139,184 -0.38(-10.98%)
Jun 20, 2008 3.250 3.460 3.250 3.460 257,800 +0.21(+6.46%)
Jun 19, 2008 3.180 3.290 3.070 3.250 44,074 +0.07(+2.20%)
Jun 18, 2008 3.360 3.360 3.110 3.180 70,292 -0.18(-5.36%)
Jun 17, 2008 3.380 3.580 3.090 3.360 204,834 -0.22(-6.15%)
Jun 16, 2008 3.440 3.600 3.340 3.580 121,779 +0.14(+4.07%)
Jun 13, 2008 3.410 3.610 3.410 3.440 69,061 +0.03(+0.88%)
Jun 12, 2008 3.360 3.540 3.350 3.410 28,696 +0.06(+1.79%)
Jun 11, 2008 3.610 3.660 3.350 3.350 81,350 -0.27(-7.46%)
Jun 10, 2008 3.650 3.670 3.510 3.620 32,432 -0.09(-2.43%)
Jun 09, 2008 3.680 3.790 3.510 3.710 90,641 +0.03(+0.82%)
Jun 06, 2008 3.700 3.790 3.530 3.680 73,591 -0.05(-1.34%)
Jun 05, 2008 3.660 3.740 3.550 3.730 67,355 +0.06(+1.63%)
Jun 04, 2008 3.610 3.830 3.580 3.670 140,792 +0.07(+1.94%)
Jun 03, 2008 3.650 3.740 3.480 3.600 48,700 -0.06(-1.64%)
Jun 02, 2008 3.390 3.750 3.390 3.660 110,563 +0.05(+1.39%)
May 30, 2008 3.470 3.640 3.430 3.610 49,181 +0.10(+2.85%)
May 29, 2008 3.450 3.530 3.320 3.510 46,506 +0.02(+0.57%)
May 28, 2008 3.410 3.560 3.340 3.490 98,550 +0.07(+2.05%)
May 27, 2008 3.370 3.420 3.350 3.420 43,244 -0.02(-0.58%)
May 26, 2008 3.320 3.470 3.320 3.440 0 +0.00(+0.00%)
May 23, 2008 3.320 3.470 3.320 3.440 52,895 +0.14(+4.24%)
May 22, 2008 3.440 3.550 3.300 3.300 94,060 -0.17(-4.90%)
May 21, 2008 3.640 3.640 3.341 3.470 53,530 -0.14(-3.88%)
May 20, 2008 3.360 3.620 3.360 3.610 37,345 +0.20(+5.87%)
May 19, 2008 3.590 3.670 3.380 3.410 65,668 -0.24(-6.58%)
May 16, 2008 3.650 3.670 3.540 3.650 33,736 +0.00(+0.00%)
May 15, 2008 3.420 3.690 3.400 3.650 59,489 +0.15(+4.29%)
May 14, 2008 3.500 3.620 3.450 3.500 64,900 -0.01(-0.28%)
May 13, 2008 3.340 3.510 3.320 3.510 83,185 +0.21(+6.36%)
May 12, 2008 3.320 3.430 3.230 3.300 80,300 -0.02(-0.60%)
May 09, 2008 3.420 3.420 3.320 3.320 19,889 -0.09(-2.64%)
May 08, 2008 3.420 3.450 3.250 3.410 56,750 -0.02(-0.58%)
May 07, 2008 3.450 3.500 3.290 3.430 101,278 -0.08(-2.28%)
May 06, 2008 3.400 3.510 3.280 3.510 214,304 +0.06(+1.74%)
May 05, 2008 3.390 3.450 3.290 3.450 62,500 +0.03(+0.88%)
May 02, 2008 3.350 3.420 3.240 3.420 84,433 +0.02(+0.59%)
May 01, 2008 3.440 3.500 3.300 3.400 172,863 -0.01(-0.29%)
Apr 30, 2008 3.270 3.430 3.150 3.410 75,465 +0.14(+4.28%)
Apr 29, 2008 3.300 3.410 3.250 3.270 47,262 -0.07(-2.10%)
Apr 28, 2008 3.250 3.340 3.230 3.340 40,852 +0.08(+2.45%)
Apr 25, 2008 3.250 3.270 3.110 3.260 104,256 +0.01(+0.31%)
Apr 24, 2008 3.000 3.250 3.000 3.250 76,399 +0.23(+7.62%)
Apr 23, 2008 3.000 3.100 3.000 3.020 67,266 +0.01(+0.33%)
Apr 22, 2008 3.010 3.090 3.010 3.010 19,991 -0.01(-0.33%)
Apr 21, 2008 3.000 3.129 3.000 3.020 71,700 +0.02(+0.67%)
Apr 18, 2008 3.110 3.130 2.930 3.000 51,903 -0.12(-3.85%)
Apr 17, 2008 3.030 3.160 3.020 3.120 19,700 +0.09(+2.97%)
Apr 16, 2008 3.090 3.120 3.000 3.030 45,988 -0.07(-2.26%)
Apr 15, 2008 3.080 3.210 2.970 3.100 59,179 +0.06(+1.97%)
Apr 14, 2008 3.060 3.100 3.000 3.040 218,042 +0.06(+2.01%)
Apr 11, 2008 2.990 3.240 2.960 2.980 102,275 -0.04(-1.32%)
Apr 10, 2008 3.000 3.090 2.995 3.020 213,262 +0.02(+0.67%)
Apr 09, 2008 3.330 3.370 2.840 3.000 179,099 -0.29(-8.81%)
Apr 08, 2008 3.230 3.290 3.110 3.290 92,500 +0.03(+0.92%)
Apr 07, 2008 3.440 3.460 3.180 3.260 172,286 -0.18(-5.23%)
Apr 04, 2008 3.670 3.670 3.410 3.440 53,000 -0.26(-7.03%)
Apr 03, 2008 3.770 3.790 3.600 3.700 69,500 -0.10(-2.63%)
Apr 02, 2008 3.770 3.990 3.150 3.800 196,600 +0.05(+1.33%)
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.