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 (%)
Jul 31, 2009 5.520 5.800 5.520 5.610 1,412,376 +0.10(+1.81%)
Jul 30, 2009 5.380 5.600 5.330 5.510 586,262 +0.20(+3.77%)
Jul 29, 2009 5.070 5.380 5.050 5.310 773,108 +0.17(+3.31%)
Jul 28, 2009 5.310 5.310 5.000 5.140 789,822 -0.15(-2.84%)
Jul 27, 2009 5.301 5.320 5.200 5.290 880,703 +0.10(+1.93%)
Jul 24, 2009 4.990 5.200 4.790 5.190 710 +0.26(+5.27%)
Jul 23, 2009 4.750 4.990 4.730 4.930 935,022 +0.21(+4.45%)
Jul 22, 2009 4.560 4.800 4.430 4.720 1,409,199 +0.15(+3.28%)
Jul 21, 2009 4.530 4.840 4.520 4.570 1,283,455 +0.05(+1.11%)
Jul 20, 2009 4.500 4.650 4.400 4.520 1,160,895 +0.11(+2.49%)
Jul 17, 2009 4.200 4.500 4.100 4.410 830,483 +0.26(+6.27%)
Jul 16, 2009 3.900 4.210 3.900 4.150 881,829 +0.22(+5.60%)
Jul 15, 2009 4.150 4.230 3.820 3.930 1,580,032 -0.17(-4.15%)
Jul 14, 2009 4.110 4.260 4.000 4.100 1,382,337 +0.07(+1.74%)
Jul 13, 2009 3.870 4.100 3.870 4.030 1,084,928 +0.21(+5.50%)
Jul 10, 2009 3.720 3.900 3.620 3.820 978,478 +0.14(+3.80%)
Jul 09, 2009 3.410 3.680 3.410 3.680 587,128 +0.24(+6.98%)
Jul 08, 2009 3.650 3.650 3.280 3.440 746,156 -0.18(-4.97%)
Jul 07, 2009 3.650 3.710 3.550 3.620 1,143,730 -0.02(-0.55%)
Jul 06, 2009 3.780 3.870 3.640 3.640 981,159 +0.02(+0.55%)
Jul 02, 2009 3.480 3.670 3.420 3.620 628,436 +0.11(+3.13%)
Jul 01, 2009 3.340 3.530 3.180 3.510 1,087,686 +0.25(+7.67%)
Jun 30, 2009 3.340 3.450 3.260 3.260 650,382 -0.08(-2.40%)
Jun 29, 2009 3.010 3.370 2.930 3.340 1,268,904 +0.28(+9.15%)
Jun 26, 2009 2.930 3.200 2.800 3.060 5,904,026 +0.16(+5.52%)
Jun 25, 2009 2.720 3.000 2.710 2.900 963,650 +0.23(+8.61%)
Jun 24, 2009 3.090 3.090 2.500 2.670 935,507 -0.25(-8.56%)
Jun 23, 2009 2.870 2.920 2.690 2.920 265,779 +0.09(+3.18%)
Jun 22, 2009 3.100 3.120 2.610 2.830 472,558 -0.26(-8.41%)
Jun 19, 2009 2.990 3.100 2.980 3.090 293,112 +0.09(+3.00%)
Jun 18, 2009 3.050 3.080 2.930 3.000 250,212 +0.00(+0.00%)
Jun 17, 2009 2.960 3.090 2.897 3.000 842,641 +0.10(+3.45%)
Jun 16, 2009 2.930 3.000 2.900 2.900 308,186 +0.01(+0.35%)
Jun 15, 2009 3.020 3.020 2.880 2.890 193,447 -0.08(-2.69%)
Jun 12, 2009 2.990 3.000 2.900 2.970 153,326 +0.00(+0.00%)
Jun 11, 2009 2.990 2.990 2.900 2.970 376,323 +0.09(+3.13%)
Jun 10, 2009 3.110 3.250 2.880 2.880 806,424 -0.02(-0.69%)
Jun 09, 2009 2.650 3.050 2.650 2.900 1,573,125 +0.25(+9.43%)
Jun 08, 2009 2.690 2.750 2.630 2.650 84,407 -0.10(-3.64%)
Jun 05, 2009 2.770 2.780 2.620 2.750 242,473 +0.00(+0.00%)
Jun 04, 2009 2.700 2.750 2.680 2.750 102,400 +0.05(+1.85%)
Jun 03, 2009 2.610 2.770 2.610 2.700 221,989 +0.03(+1.12%)
Jun 02, 2009 2.610 2.750 2.560 2.670 189,441 +0.00(+0.00%)
Jun 01, 2009 2.510 2.730 2.510 2.670 213,632 +0.16(+6.37%)
May 29, 2009 2.690 2.780 2.510 2.510 106,313 -0.13(-4.92%)
May 28, 2009 2.670 2.740 2.550 2.640 150,914 -0.04(-1.49%)
May 27, 2009 2.750 2.780 2.610 2.680 109,422 -0.09(-3.25%)
May 26, 2009 2.640 2.800 2.560 2.770 349,826 +0.13(+4.92%)
May 22, 2009 2.650 2.670 2.520 2.640 265,429 -0.01(-0.38%)
May 21, 2009 2.570 2.750 2.480 2.650 274,985 +0.03(+1.15%)
May 20, 2009 2.750 2.830 2.599 2.620 292,470 -0.12(-4.38%)
May 19, 2009 2.730 2.820 2.710 2.740 306,258 -0.04(-1.44%)
May 18, 2009 2.550 2.780 2.410 2.780 161,952 +0.23(+9.02%)
May 15, 2009 2.560 2.700 2.460 2.550 246,301 -0.03(-1.16%)
May 14, 2009 2.450 2.610 2.450 2.580 364,236 +0.14(+5.74%)
May 13, 2009 2.360 2.480 2.260 2.440 91,575 +0.02(+0.83%)
May 12, 2009 2.550 2.550 2.370 2.420 136,929 -0.13(-5.10%)
May 11, 2009 2.560 2.600 2.500 2.550 131,286 +0.03(+1.19%)
May 08, 2009 2.500 2.560 2.500 2.520 137,532 +0.03(+1.20%)
May 07, 2009 2.600 2.630 2.130 2.490 323,775 -0.04(-1.58%)
May 06, 2009 2.500 2.570 2.450 2.530 219,644 -0.01(-0.39%)
May 05, 2009 2.500 2.540 2.380 2.540 207,165 +0.05(+2.01%)
May 04, 2009 2.560 2.560 2.450 2.490 495,941 +0.04(+1.63%)
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.