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, 2012 7.460 7.480 7.190 7.280 194,698 -0.19(-2.54%)
Jul 30, 2012 7.250 7.560 7.240 7.470 260,928 +0.27(+3.75%)
Jul 27, 2012 7.180 7.260 7.130 7.200 213,487 +0.02(+0.28%)
Jul 26, 2012 7.360 7.490 7.140 7.180 308,602 -0.01(-0.14%)
Jul 25, 2012 7.410 7.470 7.130 7.190 142,016 -0.19(-2.57%)
Jul 24, 2012 7.420 7.440 7.260 7.380 177,468 +0.01(+0.14%)
Jul 23, 2012 7.380 7.420 7.240 7.370 139,184 -0.20(-2.64%)
Jul 20, 2012 7.620 7.720 7.510 7.570 120,440 -0.15(-1.94%)
Jul 19, 2012 7.800 7.840 7.620 7.720 134,094 -0.02(-0.26%)
Jul 18, 2012 7.770 7.870 7.670 7.740 138,860 -0.06(-0.77%)
Jul 17, 2012 7.900 7.920 7.690 7.800 144,849 +0.00(+0.00%)
Jul 16, 2012 7.740 7.820 7.560 7.800 145,277 +0.00(+0.00%)
Jul 13, 2012 7.900 7.930 7.790 7.800 194,190 -0.03(-0.38%)
Jul 12, 2012 7.900 7.940 7.680 7.830 158,141 -0.12(-1.51%)
Jul 11, 2012 7.990 8.000 7.910 7.950 214,813 +0.00(+0.00%)
Jul 10, 2012 8.140 8.150 7.900 7.950 229,105 -0.09(-1.12%)
Jul 09, 2012 7.980 8.190 7.970 8.040 243,091 -0.13(-1.59%)
Jul 06, 2012 8.010 8.240 7.900 8.170 306,495 +0.07(+0.86%)
Jul 05, 2012 7.920 8.190 7.900 8.100 329,845 +0.04(+0.50%)
Jul 03, 2012 7.910 8.120 7.890 8.060 363,557 +0.06(+0.75%)
Jul 02, 2012 7.590 8.020 7.520 8.000 535,905 +0.46(+6.10%)
Jun 29, 2012 7.520 7.750 7.390 7.540 398,266 +0.20(+2.72%)
Jun 28, 2012 7.470 7.470 7.030 7.340 430,236 -0.33(-4.30%)
Jun 27, 2012 7.540 7.700 7.420 7.670 262,828 +0.13(+1.72%)
Jun 26, 2012 7.520 7.610 7.390 7.540 153,887 +0.02(+0.27%)
Jun 25, 2012 7.480 7.590 7.340 7.520 320,895 -0.15(-1.96%)
Jun 22, 2012 7.110 7.750 7.030 7.670 823,571 +0.64(+9.10%)
Jun 21, 2012 7.250 7.360 6.980 7.030 175,579 -0.25(-3.43%)
Jun 20, 2012 6.960 7.400 6.910 7.280 157,056 +0.29(+4.15%)
Jun 19, 2012 6.800 7.180 6.750 6.990 524,948 +0.25(+3.71%)
Jun 18, 2012 6.710 6.840 6.610 6.740 257,777 -0.04(-0.59%)
Jun 15, 2012 6.770 6.860 6.661 6.780 286,095 +0.03(+0.44%)
Jun 14, 2012 6.760 6.820 6.600 6.750 139,324 +0.03(+0.45%)
Jun 13, 2012 6.980 7.090 6.680 6.720 171,273 -0.29(-4.14%)
Jun 12, 2012 6.930 7.050 6.803 7.010 83,389 +0.15(+2.19%)
Jun 11, 2012 7.310 7.310 6.850 6.860 136,151 -0.32(-4.46%)
Jun 08, 2012 7.000 7.260 6.850 7.180 114,379 +0.14(+1.99%)
Jun 07, 2012 7.400 7.410 7.000 7.040 164,387 -0.18(-2.49%)
Jun 06, 2012 6.720 7.220 6.670 7.220 199,070 +0.60(+9.06%)
Jun 05, 2012 6.490 6.690 6.420 6.620 159,003 +0.17(+2.64%)
Jun 04, 2012 6.900 6.910 6.430 6.450 262,533 -0.46(-6.66%)
Jun 01, 2012 7.050 7.050 6.880 6.910 184,020 -0.29(-4.03%)
May 31, 2012 7.090 7.250 6.970 7.200 251,217 +0.08(+1.12%)
May 30, 2012 7.080 7.240 7.010 7.120 246,588 -0.06(-0.84%)
May 29, 2012 6.810 7.250 6.810 7.180 190,470 +0.47(+7.00%)
May 25, 2012 6.780 6.810 6.680 6.710 71,548 -0.10(-1.47%)
May 24, 2012 6.880 6.940 6.640 6.810 82,514 -0.07(-1.02%)
May 23, 2012 6.750 6.910 6.640 6.880 148,124 +0.01(+0.15%)
May 22, 2012 7.120 7.170 6.800 6.870 147,006 -0.27(-3.78%)
May 21, 2012 6.810 7.150 6.720 7.140 139,892 +0.38(+5.62%)
May 18, 2012 6.970 7.020 6.730 6.760 245,072 -0.23(-3.29%)
May 17, 2012 7.010 7.140 6.970 6.990 418,789 -0.01(-0.14%)
May 16, 2012 7.040 7.230 6.970 7.000 156,378 -0.02(-0.28%)
May 15, 2012 7.200 7.210 6.981 7.020 110,496 -0.16(-2.23%)
May 14, 2012 7.200 7.320 7.130 7.180 132,388 -0.17(-2.31%)
May 11, 2012 7.250 7.520 7.250 7.350 122,429 -0.01(-0.14%)
May 10, 2012 7.250 7.410 7.140 7.360 187,468 +0.15(+2.08%)
May 09, 2012 7.080 7.260 7.010 7.210 192,891 +0.02(+0.28%)
May 08, 2012 7.120 7.260 7.090 7.190 257,457 +0.01(+0.14%)
May 07, 2012 7.110 7.260 7.050 7.180 271,198 +0.07(+0.98%)
May 04, 2012 7.280 7.290 7.070 7.110 282,389 -0.26(-3.53%)
May 03, 2012 7.580 7.600 7.350 7.370 235,692 -0.18(-2.38%)
May 02, 2012 7.630 7.735 7.500 7.550 205,497 -0.12(-1.56%)
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.