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 (%)
Aug 31, 2007 5.580 5.960 5.500 5.910 120,900 +0.33(+5.91%)
Aug 30, 2007 5.260 5.620 5.160 5.580 78,700 +0.30(+5.68%)
Aug 29, 2007 5.060 5.340 5.060 5.280 52,500 +0.24(+4.76%)
Aug 28, 2007 5.190 5.230 5.020 5.040 52,900 -0.23(-4.36%)
Aug 27, 2007 5.350 5.350 5.210 5.270 37,800 -0.03(-0.57%)
Aug 24, 2007 5.070 5.550 5.070 5.300 100,500 +0.20(+3.92%)
Aug 23, 2007 5.140 5.240 5.050 5.100 90,400 +0.00(+0.00%)
Aug 22, 2007 5.020 5.250 4.960 5.100 44,100 +0.07(+1.39%)
Aug 21, 2007 5.030 5.100 4.910 5.030 88,400 +0.01(+0.20%)
Aug 20, 2007 5.240 5.240 4.890 5.020 94,900 -0.19(-3.65%)
Aug 17, 2007 5.000 5.300 4.750 5.210 276,000 +0.20(+3.99%)
Aug 16, 2007 5.220 5.220 4.800 5.010 195,100 -0.29(-5.47%)
Aug 15, 2007 5.170 5.300 5.080 5.300 76,100 +0.12(+2.32%)
Aug 14, 2007 4.990 5.210 4.960 5.180 117,200 +0.16(+3.19%)
Aug 13, 2007 4.860 5.800 4.810 5.020 265,600 +0.22(+4.58%)
Aug 10, 2007 4.780 5.070 4.740 4.800 190,400 -0.06(-1.23%)
Aug 09, 2007 5.180 5.210 4.750 4.860 595,500 -0.38(-7.25%)
Aug 08, 2007 5.360 5.450 5.140 5.240 432,100 -0.10(-1.87%)
Aug 07, 2007 5.250 5.440 5.100 5.340 133,600 +0.07(+1.33%)
Aug 06, 2007 5.220 5.420 4.800 5.270 153,600 +0.03(+0.57%)
Aug 03, 2007 5.280 5.400 5.240 5.240 96,300 -0.16(-2.96%)
Aug 02, 2007 5.390 5.880 5.340 5.400 108,500 +0.03(+0.56%)
Aug 01, 2007 5.650 5.850 5.330 5.370 96,300 -0.29(-5.12%)
Jul 31, 2007 5.700 5.960 5.610 5.660 49,500 -0.05(-0.88%)
Jul 30, 2007 5.690 5.730 5.570 5.710 70,200 +0.02(+0.35%)
Jul 27, 2007 5.750 5.840 5.300 5.690 166,900 -0.08(-1.39%)
Jul 26, 2007 6.160 6.200 5.770 5.770 102,700 -0.45(-7.23%)
Jul 25, 2007 6.380 6.400 6.080 6.220 98,400 -0.10(-1.58%)
Jul 24, 2007 6.130 6.500 6.060 6.320 297,600 +0.17(+2.76%)
Jul 23, 2007 6.130 6.300 6.070 6.150 249,900 +0.08(+1.32%)
Jul 20, 2007 6.140 6.200 6.000 6.070 68,100 -0.09(-1.46%)
Jul 19, 2007 6.080 6.160 6.080 6.160 24,900 +0.10(+1.65%)
Jul 18, 2007 6.020 6.270 5.900 6.060 93,600 -0.03(-0.49%)
Jul 17, 2007 6.130 6.200 6.070 6.090 37,700 +0.00(+0.00%)
Jul 16, 2007 6.120 6.180 6.000 6.090 156,500 -0.03(-0.49%)
Jul 13, 2007 6.200 6.200 6.080 6.120 45,400 -0.05(-0.81%)
Jul 12, 2007 6.050 6.250 6.000 6.170 91,200 +0.16(+2.66%)
Jul 11, 2007 5.990 6.050 5.920 6.010 42,600 +0.02(+0.33%)
Jul 10, 2007 6.100 6.140 5.960 5.990 108,100 -0.11(-1.80%)
Jul 09, 2007 6.040 6.130 6.020 6.100 116,700 +0.04(+0.66%)
Jul 06, 2007 6.100 6.120 5.880 6.060 191,000 -0.02(-0.33%)
Jul 05, 2007 6.050 6.100 5.935 6.080 101,200 +0.00(+0.00%)
Jul 03, 2007 6.030 6.140 6.030 6.080 77,100 +0.05(+0.83%)
Jul 02, 2007 6.100 6.200 5.950 6.030 186,700 -0.02(-0.33%)
Jun 29, 2007 6.000 6.050 5.770 6.050 212,400 +0.09(+1.51%)
Jun 28, 2007 6.040 6.050 5.910 5.960 80,600 -0.09(-1.49%)
Jun 27, 2007 6.050 6.150 5.900 6.050 79,500 -0.03(-0.49%)
Jun 26, 2007 6.130 6.330 6.010 6.080 161,600 -0.01(-0.16%)
Jun 25, 2007 5.970 6.180 5.960 6.090 177,200 +0.05(+0.83%)
Jun 22, 2007 6.000 6.050 5.879 6.040 1,682,500 +0.04(+0.67%)
Jun 21, 2007 6.140 6.140 5.900 6.000 224,800 -0.18(-2.91%)
Jun 20, 2007 6.340 6.370 6.080 6.180 271,800 -0.12(-1.90%)
Jun 19, 2007 6.090 6.470 5.600 6.300 494,800 +0.12(+1.94%)
Jun 18, 2007 5.900 6.180 5.900 6.180 242,600 +0.30(+5.10%)
Jun 15, 2007 6.200 6.200 5.830 5.880 539,100 +0.03(+0.51%)
Jun 14, 2007 5.300 6.000 5.260 5.850 323,900 +0.54(+10.17%)
Jun 13, 2007 5.310 5.360 5.280 5.310 139,400 +0.00(+0.00%)
Jun 12, 2007 5.360 5.470 5.250 5.310 380,100 -0.09(-1.67%)
Jun 11, 2007 5.460 5.560 5.350 5.400 81,500 -0.07(-1.28%)
Jun 08, 2007 5.220 5.560 5.170 5.470 253,000 +0.24(+4.59%)
Jun 07, 2007 5.440 5.440 5.230 5.230 195,800 -0.24(-4.39%)
Jun 06, 2007 5.500 5.540 5.400 5.470 131,700 -0.04(-0.73%)
Jun 05, 2007 5.560 5.560 5.390 5.510 121,700 -0.09(-1.61%)
Jun 04, 2007 5.610 5.670 5.580 5.600 55,900 -0.03(-0.53%)
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.