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, 2013 8.100 8.140 7.992 8.060 56,297 +0.01(+0.12%)
Jul 30, 2013 8.190 8.340 7.990 8.050 159,512 -0.06(-0.74%)
Jul 29, 2013 8.280 8.340 8.070 8.110 75,526 -0.20(-2.41%)
Jul 26, 2013 8.510 8.570 8.270 8.310 86,639 -0.31(-3.60%)
Jul 25, 2013 8.360 8.680 8.360 8.620 160,321 +0.28(+3.36%)
Jul 24, 2013 8.460 8.460 8.250 8.340 121,002 -0.10(-1.18%)
Jul 23, 2013 8.520 8.520 8.330 8.440 127,184 -0.02(-0.24%)
Jul 22, 2013 8.480 8.550 8.430 8.460 127,467 -0.02(-0.24%)
Jul 19, 2013 8.410 8.520 8.240 8.480 312,663 +0.07(+0.83%)
Jul 18, 2013 8.300 8.440 8.255 8.410 223,604 +0.16(+1.94%)
Jul 17, 2013 8.360 8.370 8.240 8.250 152,927 -0.07(-0.84%)
Jul 16, 2013 8.230 8.380 8.160 8.320 100,409 +0.06(+0.73%)
Jul 15, 2013 8.270 8.380 8.250 8.260 171,127 -0.02(-0.24%)
Jul 12, 2013 8.250 8.360 8.170 8.280 112,326 +0.00(+0.00%)
Jul 11, 2013 8.320 8.339 8.220 8.280 185,102 +0.08(+0.98%)
Jul 10, 2013 8.150 8.260 8.060 8.200 168,904 +0.02(+0.24%)
Jul 09, 2013 8.120 8.298 8.040 8.180 288,601 +0.07(+0.86%)
Jul 08, 2013 8.340 8.340 8.050 8.110 309,144 -0.11(-1.34%)
Jul 05, 2013 8.130 8.240 8.070 8.220 128,016 +0.21(+2.62%)
Jul 03, 2013 7.810 8.070 7.710 8.010 171,388 +0.01(+0.12%)
Jul 02, 2013 8.070 8.080 7.820 8.000 100,919 -0.05(-0.62%)
Jul 01, 2013 8.030 8.360 8.000 8.050 135,199 +0.04(+0.50%)
Jun 28, 2013 8.000 8.470 8.000 8.010 276,756 +0.00(+0.00%)
Jun 27, 2013 7.500 8.100 7.410 8.010 267,155 +0.45(+5.95%)
Jun 26, 2013 7.840 7.840 7.540 7.560 118,940 -0.24(-3.08%)
Jun 25, 2013 7.850 7.860 7.730 7.800 121,406 +0.03(+0.39%)
Jun 24, 2013 7.550 7.830 7.440 7.770 143,910 +0.08(+1.04%)
Jun 21, 2013 7.950 7.950 7.600 7.690 234,605 -0.26(-3.27%)
Jun 20, 2013 8.080 8.190 7.880 7.950 59,915 -0.29(-3.52%)
Jun 19, 2013 8.380 8.380 8.150 8.240 77,599 -0.11(-1.32%)
Jun 18, 2013 8.000 8.380 7.970 8.350 123,123 +0.39(+4.90%)
Jun 17, 2013 7.910 8.040 7.860 7.960 81,162 +0.17(+2.18%)
Jun 14, 2013 7.830 7.830 7.656 7.790 87,259 -0.02(-0.26%)
Jun 13, 2013 7.530 7.830 7.530 7.810 63,865 +0.25(+3.31%)
Jun 12, 2013 7.620 7.750 7.530 7.560 73,644 -0.02(-0.26%)
Jun 11, 2013 7.830 7.830 7.470 7.580 38,102 -0.04(-0.52%)
Jun 10, 2013 7.500 7.630 7.440 7.620 91,607 +0.12(+1.60%)
Jun 07, 2013 7.880 7.880 7.440 7.500 73,396 -0.29(-3.72%)
Jun 06, 2013 7.780 7.900 7.720 7.790 51,623 +0.01(+0.13%)
Jun 05, 2013 8.050 8.050 7.775 7.780 173,407 -0.31(-3.83%)
Jun 04, 2013 7.950 8.120 7.950 8.090 257,341 +0.12(+1.51%)
Jun 03, 2013 7.480 8.020 7.450 7.970 290,834 +0.56(+7.56%)
May 31, 2013 7.500 7.580 7.380 7.410 106,915 -0.14(-1.85%)
May 30, 2013 7.400 7.560 7.300 7.550 94,167 +0.18(+2.44%)
May 29, 2013 7.470 7.550 7.260 7.370 73,134 -0.18(-2.38%)
May 28, 2013 7.280 7.560 7.240 7.550 89,762 +0.39(+5.45%)
May 24, 2013 7.140 7.220 7.030 7.160 74,068 +0.01(+0.14%)
May 23, 2013 7.010 7.170 6.960 7.150 149,770 +0.07(+0.99%)
May 22, 2013 7.070 7.170 7.020 7.080 171,884 +0.00(+0.00%)
May 21, 2013 7.020 7.130 7.000 7.080 34,224 +0.07(+1.00%)
May 20, 2013 7.060 7.088 6.995 7.010 88,356 -0.10(-1.41%)
May 17, 2013 7.110 7.150 7.050 7.110 95,919 +0.03(+0.42%)
May 16, 2013 7.050 7.240 7.029 7.080 144,140 +0.04(+0.57%)
May 15, 2013 6.930 7.090 6.892 7.040 92,832 +0.16(+2.33%)
May 13, 2013 6.970 6.980 6.850 6.880 84,777 -0.08(-1.15%)
May 10, 2013 6.970 7.059 6.880 6.960 144,195 +0.00(+0.00%)
May 09, 2013 6.660 6.980 6.660 6.960 248,288 +0.27(+4.04%)
May 08, 2013 6.570 6.700 6.550 6.690 89,708 +0.12(+1.83%)
May 07, 2013 6.630 6.670 6.530 6.570 144,784 -0.06(-0.90%)
May 06, 2013 6.730 6.780 6.630 6.630 54,935 -0.09(-1.34%)
May 03, 2013 6.640 6.840 6.550 6.720 176,401 +0.17(+2.60%)
May 02, 2013 6.480 6.630 6.480 6.550 293,471 +0.12(+1.87%)
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.