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, 2015 6.520 6.640 6.420 6.470 166,206 -0.01(-0.15%)
Jul 30, 2015 6.460 6.550 6.360 6.480 78,401 -0.07(-1.07%)
Jul 29, 2015 6.500 6.650 6.480 6.550 123,872 -0.03(-0.46%)
Jul 28, 2015 6.590 6.620 6.440 6.580 132,575 +0.01(+0.15%)
Jul 27, 2015 6.610 6.680 6.560 6.570 54,853 -0.07(-1.05%)
Jul 24, 2015 6.830 6.880 6.560 6.640 132,665 -0.24(-3.49%)
Jul 23, 2015 7.050 7.100 6.870 6.880 87,253 -0.22(-3.10%)
Jul 22, 2015 7.000 7.220 7.000 7.100 141,685 +0.19(+2.75%)
Jul 21, 2015 6.930 7.140 6.850 6.910 170,907 +0.03(+0.44%)
Jul 20, 2015 7.080 7.210 6.860 6.880 79,295 -0.17(-2.41%)
Jul 17, 2015 7.200 7.230 6.995 7.050 90,178 -0.14(-1.95%)
Jul 16, 2015 7.180 7.210 7.180 7.190 100,230 -0.03(-0.42%)
Jul 15, 2015 7.250 7.250 7.200 7.220 60,981 -0.03(-0.41%)
Jul 14, 2015 7.200 7.360 7.200 7.250 184,292 +0.01(+0.14%)
Jul 13, 2015 7.250 7.360 7.240 7.240 154,822 +0.00(+0.00%)
Jul 10, 2015 7.210 7.340 7.150 7.240 110,256 +0.13(+1.83%)
Jul 09, 2015 7.250 7.265 7.080 7.110 117,902 -0.09(-1.25%)
Jul 08, 2015 7.300 7.370 7.140 7.200 125,079 -0.16(-2.17%)
Jul 07, 2015 7.420 7.470 7.180 7.360 188,627 -0.05(-0.67%)
Jul 06, 2015 7.400 7.500 7.367 7.410 120,995 -0.06(-0.80%)
Jul 02, 2015 7.490 7.470 7.470 7.470 111,100 -0.03(-0.40%)
Jul 01, 2015 7.600 7.680 7.437 7.500 128,003 +0.01(+0.13%)
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%)
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.