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, 2019 9.960 9.980 9.950 9.950 2,069,183 +0.00(+0.00%)
Jul 30, 2019 9.950 9.970 9.950 9.950 1,256,969 +0.00(+0.00%)
Jul 29, 2019 9.970 9.980 9.940 9.950 1,768,008 +0.00(+0.00%)
Jul 26, 2019 9.960 9.975 9.950 9.950 935,400 +0.00(+0.00%)
Jul 25, 2019 9.990 9.990 9.950 9.950 1,424,659 -0.03(-0.30%)
Jul 24, 2019 9.960 9.990 9.960 9.980 522,954 +0.02(+0.20%)
Jul 23, 2019 9.970 9.980 9.960 9.960 529,526 -0.01(-0.10%)
Jul 22, 2019 9.990 10.00 9.960 9.970 1,418,025 -0.03(-0.30%)
Jul 19, 2019 9.990 10.00 9.990 10.00 285,200 +0.02(+0.20%)
Jul 18, 2019 9.990 9.990 9.970 9.980 417,283 -0.01(-0.10%)
Jul 17, 2019 9.980 9.990 9.975 9.990 550,883 +0.00(+0.00%)
Jul 16, 2019 10.00 10.00 9.980 9.990 492,051 -0.01(-0.10%)
Jul 15, 2019 10.01 10.01 9.960 10.00 399,292 +0.03(+0.30%)
Jul 12, 2019 10.02 10.04 9.970 9.970 1,321,400 -0.03(-0.30%)
Jul 11, 2019 10.03 10.04 10.00 10.00 971,880 -0.01(-0.10%)
Jul 10, 2019 10.00 10.02 9.980 10.01 656,050 +0.01(+0.10%)
Jul 09, 2019 9.980 10.00 9.950 10.00 831,162 +0.02(+0.20%)
Jul 08, 2019 9.950 9.980 9.930 9.980 2,920,524 +0.03(+0.30%)
Jul 05, 2019 9.910 9.960 9.910 9.950 2,580,100 +0.04(+0.40%)
Jul 03, 2019 9.950 10.02 9.900 9.910 10,415,400 +3.49(+54.36%)
Jul 02, 2019 6.760 6.800 6.260 6.420 277,847 -0.26(-3.89%)
Jul 01, 2019 6.390 6.740 6.310 6.680 555,934 +0.45(+7.22%)
Jun 28, 2019 6.520 6.900 6.230 6.230 549,900 -0.26(-4.01%)
Jun 27, 2019 6.250 6.630 6.205 6.490 300,388 +0.29(+4.68%)
Jun 26, 2019 5.660 6.252 5.660 6.200 243,373 +0.55(+9.73%)
Jun 25, 2019 5.600 5.660 5.480 5.650 242,387 +0.08(+1.44%)
Jun 24, 2019 5.620 5.700 5.560 5.570 159,996 -0.04(-0.71%)
Jun 21, 2019 5.610 5.625 5.495 5.610 236,400 -0.06(-1.06%)
Jun 20, 2019 5.830 5.830 5.650 5.670 149,716 -0.02(-0.35%)
Jun 19, 2019 5.650 5.730 5.630 5.690 102,914 +0.04(+0.71%)
Jun 18, 2019 5.580 5.750 5.580 5.650 112,459 +0.09(+1.62%)
Jun 17, 2019 5.600 5.690 5.485 5.560 294,226 -0.03(-0.54%)
Jun 14, 2019 5.610 5.660 5.520 5.590 142,600 -0.06(-1.06%)
Jun 13, 2019 5.660 5.690 5.580 5.650 138,004 +0.00(+0.00%)
Jun 12, 2019 5.720 5.770 5.640 5.650 87,353 -0.07(-1.22%)
Jun 11, 2019 5.730 5.860 5.680 5.720 282,176 +0.06(+1.06%)
Jun 10, 2019 5.590 5.740 5.590 5.660 113,693 +0.07(+1.25%)
Jun 07, 2019 5.600 5.720 5.500 5.590 246,700 +0.01(+0.18%)
Jun 06, 2019 5.880 5.905 5.500 5.580 139,169 -0.30(-5.10%)
Jun 05, 2019 6.290 6.330 5.860 5.880 87,151 -0.40(-6.37%)
Jun 04, 2019 5.900 6.290 5.880 6.280 127,177 +0.43(+7.35%)
Jun 03, 2019 5.680 5.870 5.620 5.850 166,621 +0.18(+3.17%)
May 31, 2019 5.830 5.850 5.670 5.670 93,600 -0.18(-3.08%)
May 30, 2019 6.040 6.070 5.790 5.850 97,508 -0.16(-2.66%)
May 29, 2019 5.950 6.080 5.770 6.010 243,708 +0.00(+0.00%)
May 28, 2019 6.110 6.200 5.960 6.010 126,811 -0.10(-1.64%)
May 24, 2019 6.140 6.140 6.020 6.110 71,000 +0.02(+0.33%)
May 23, 2019 6.280 6.310 6.070 6.090 139,928 -0.29(-4.55%)
May 22, 2019 6.550 6.609 6.360 6.380 74,386 -0.16(-2.45%)
May 21, 2019 6.310 6.565 6.310 6.540 97,043 +0.25(+3.97%)
May 20, 2019 6.600 6.620 6.250 6.290 180,659 -0.38(-5.70%)
May 17, 2019 6.820 6.870 6.660 6.670 103,900 -0.23(-3.33%)
May 16, 2019 7.050 7.055 6.850 6.900 79,553 -0.11(-1.57%)
May 15, 2019 6.900 7.112 6.900 7.010 127,383 +0.06(+0.86%)
May 14, 2019 7.050 7.060 6.860 6.950 104,313 -0.10(-1.42%)
May 13, 2019 7.230 7.240 7.040 7.050 98,603 -0.35(-4.73%)
May 10, 2019 7.230 7.420 7.060 7.400 296,000 +0.15(+2.07%)
May 09, 2019 7.120 7.291 7.070 7.250 73,189 -0.01(-0.14%)
May 08, 2019 7.420 7.440 7.250 7.260 204,203 -0.16(-2.16%)
May 07, 2019 7.440 7.480 7.330 7.420 112,658 -0.14(-1.85%)
May 06, 2019 7.450 7.620 7.390 7.560 90,205 -0.03(-0.40%)
May 03, 2019 7.220 7.600 7.220 7.590 78,000 +0.37(+5.12%)
May 02, 2019 7.270 7.280 7.100 7.220 356,035 -0.05(-0.69%)
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.