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 29, 2008 2.720 2.890 2.710 2.890 0 +0.16(+5.86%)
Aug 28, 2008 2.820 2.910 2.730 2.730 39,979 -0.12(-4.21%)
Aug 27, 2008 2.830 2.900 2.820 2.850 40,230 +0.01(+0.35%)
Aug 26, 2008 2.790 2.880 2.780 2.840 55,515 +0.05(+1.79%)
Aug 25, 2008 2.810 2.850 2.630 2.790 203,736 +0.00(+0.00%)
Aug 22, 2008 2.820 2.940 2.760 2.790 0 -0.01(-0.36%)
Aug 21, 2008 2.940 2.950 2.740 2.800 90,697 -0.13(-4.44%)
Aug 20, 2008 3.150 3.180 2.787 2.930 111,849 -0.24(-7.57%)
Aug 19, 2008 3.210 3.210 2.980 3.170 98,704 -0.04(-1.25%)
Aug 18, 2008 3.020 3.210 3.020 3.210 161,384 +0.21(+7.00%)
Aug 15, 2008 2.910 3.060 2.850 3.000 0 +0.10(+3.45%)
Aug 14, 2008 2.610 3.120 2.610 2.900 234,854 +0.31(+11.97%)
Aug 13, 2008 2.640 2.650 2.555 2.590 34,774 -0.05(-1.89%)
Aug 12, 2008 2.440 2.640 2.440 2.640 95,896 +0.19(+7.76%)
Aug 11, 2008 2.660 2.660 2.290 2.450 267,937 -0.24(-8.92%)
Aug 08, 2008 2.570 2.690 2.440 2.690 433,183 +0.11(+4.26%)
Aug 07, 2008 2.660 2.660 2.410 2.580 94,732 -0.09(-3.37%)
Aug 06, 2008 2.610 2.670 2.530 2.670 149,403 +0.00(+0.00%)
Aug 05, 2008 2.580 2.680 2.550 2.670 153,847 +0.08(+3.09%)
Aug 04, 2008 2.540 2.590 2.520 2.590 57,327 +0.04(+1.57%)
Aug 01, 2008 2.680 2.690 2.550 2.550 71,785 -0.14(-5.20%)
Jul 31, 2008 2.550 2.690 2.520 2.690 134,257 +0.13(+5.08%)
Jul 30, 2008 2.450 2.610 2.440 2.560 130,462 +0.10(+4.07%)
Jul 29, 2008 2.460 2.460 2.340 2.460 86,902 +0.02(+0.82%)
Jul 28, 2008 2.400 2.440 2.380 2.440 18,390 +0.01(+0.41%)
Jul 25, 2008 2.340 2.440 2.340 2.430 34,971 +0.10(+4.29%)
Jul 24, 2008 2.470 2.470 2.330 2.330 50,300 -0.18(-7.17%)
Jul 23, 2008 2.350 2.510 2.350 2.510 61,742 +0.17(+7.26%)
Jul 22, 2008 2.390 2.470 2.310 2.340 91,703 -0.05(-2.09%)
Jul 21, 2008 2.280 2.450 2.260 2.390 98,746 +0.11(+4.82%)
Jul 18, 2008 2.350 2.410 2.270 2.280 103,490 -0.09(-3.80%)
Jul 17, 2008 2.500 2.500 2.300 2.370 89,333 -0.16(-6.32%)
Jul 16, 2008 2.380 2.530 2.300 2.530 58,210 +0.14(+5.86%)
Jul 15, 2008 2.440 2.440 2.280 2.390 88,524 -0.02(-0.83%)
Jul 14, 2008 2.510 2.530 2.290 2.410 45,152 -0.09(-3.60%)
Jul 11, 2008 2.420 2.500 2.290 2.500 188,583 +0.01(+0.40%)
Jul 10, 2008 2.350 2.520 2.250 2.490 238,381 +0.15(+6.41%)
Jul 09, 2008 2.520 2.521 2.340 2.340 96,512 -0.18(-7.14%)
Jul 08, 2008 2.430 2.550 2.300 2.520 105,822 +0.08(+3.28%)
Jul 07, 2008 2.490 2.530 2.390 2.440 49,318 -0.10(-3.94%)
Jul 04, 2008 2.570 2.640 2.300 2.540 159,488 +0.00(+0.00%)
Jul 03, 2008 2.570 2.640 2.300 2.540 159,488 -0.03(-1.17%)
Jul 02, 2008 2.570 2.720 2.520 2.570 127,201 -0.03(-1.15%)
Jul 01, 2008 2.730 2.760 2.580 2.600 125,274 -0.18(-6.47%)
Jun 30, 2008 2.970 3.020 2.780 2.780 87,088 -0.16(-5.44%)
Jun 27, 2008 3.130 3.190 2.940 2.940 93,145 -0.20(-6.37%)
Jun 26, 2008 3.200 3.240 3.140 3.140 75,533 -0.09(-2.79%)
Jun 25, 2008 3.070 3.310 3.050 3.230 182,738 +0.18(+5.90%)
Jun 24, 2008 3.070 3.200 3.020 3.050 98,685 -0.03(-0.97%)
Jun 23, 2008 3.460 3.460 3.010 3.080 139,184 -0.38(-10.98%)
Jun 20, 2008 3.250 3.460 3.250 3.460 257,800 +0.21(+6.46%)
Jun 19, 2008 3.180 3.290 3.070 3.250 44,074 +0.07(+2.20%)
Jun 18, 2008 3.360 3.360 3.110 3.180 70,292 -0.18(-5.36%)
Jun 17, 2008 3.380 3.580 3.090 3.360 204,834 -0.22(-6.15%)
Jun 16, 2008 3.440 3.600 3.340 3.580 121,779 +0.14(+4.07%)
Jun 13, 2008 3.410 3.610 3.410 3.440 69,061 +0.03(+0.88%)
Jun 12, 2008 3.360 3.540 3.350 3.410 28,696 +0.06(+1.79%)
Jun 11, 2008 3.610 3.660 3.350 3.350 81,350 -0.27(-7.46%)
Jun 10, 2008 3.650 3.670 3.510 3.620 32,432 -0.09(-2.43%)
Jun 09, 2008 3.680 3.790 3.510 3.710 90,641 +0.03(+0.82%)
Jun 06, 2008 3.700 3.790 3.530 3.680 73,591 -0.05(-1.34%)
Jun 05, 2008 3.660 3.740 3.550 3.730 67,355 +0.06(+1.63%)
Jun 04, 2008 3.610 3.830 3.580 3.670 140,792 +0.07(+1.94%)
Jun 03, 2008 3.650 3.740 3.480 3.600 48,700 -0.06(-1.64%)
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.