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, 2011 4.430 4.550 4.140 4.410 1,767,512 -0.49(-10.00%)
Aug 30, 2011 4.900 4.930 4.750 4.900 467,388 -0.01(-0.20%)
Aug 29, 2011 4.790 4.970 4.740 4.910 191,726 +0.19(+4.03%)
Aug 26, 2011 4.520 4.780 4.390 4.720 110,557 +0.16(+3.51%)
Aug 25, 2011 4.850 4.850 4.550 4.560 217,648 -0.23(-4.80%)
Aug 24, 2011 4.730 4.890 4.650 4.790 156,071 +0.03(+0.63%)
Aug 23, 2011 4.660 4.770 4.570 4.760 338,546 +0.14(+3.03%)
Aug 22, 2011 4.950 5.010 4.570 4.620 235,121 -0.20(-4.15%)
Aug 19, 2011 4.950 5.270 4.780 4.820 493,411 -0.23(-4.55%)
Aug 18, 2011 5.180 5.240 4.960 5.050 357,537 -0.33(-6.13%)
Aug 17, 2011 5.490 5.520 5.350 5.380 167,730 -0.08(-1.47%)
Aug 16, 2011 5.680 5.701 5.450 5.460 296,735 -0.29(-5.04%)
Aug 15, 2011 5.700 5.760 5.590 5.750 184,408 +0.12(+2.13%)
Aug 12, 2011 5.610 5.750 5.500 5.630 251,335 +0.05(+0.90%)
Aug 11, 2011 5.450 5.660 5.330 5.580 628,066 +0.16(+2.95%)
Aug 10, 2011 5.830 5.830 5.400 5.420 553,032 -0.58(-9.67%)
Aug 09, 2011 5.720 6.010 5.130 6.000 499,228 +0.89(+17.42%)
Aug 08, 2011 5.720 5.850 5.110 5.110 508,206 -0.80(-13.54%)
Aug 05, 2011 6.210 6.290 5.660 5.910 552,331 -0.28(-4.52%)
Aug 04, 2011 6.290 6.350 6.160 6.190 557,602 -0.20(-3.13%)
Aug 03, 2011 6.350 6.480 6.180 6.390 348,424 +0.01(+0.16%)
Aug 02, 2011 6.650 6.760 6.380 6.380 245,708 -0.33(-4.92%)
Aug 01, 2011 6.880 6.880 6.500 6.710 234,166 -0.05(-0.74%)
Jul 29, 2011 6.780 6.920 6.720 6.760 196,860 -0.13(-1.89%)
Jul 28, 2011 6.860 7.030 6.800 6.890 147,178 +0.04(+0.58%)
Jul 27, 2011 7.110 7.110 6.770 6.850 334,861 -0.29(-4.06%)
Jul 26, 2011 7.250 7.250 7.050 7.140 138,069 -0.11(-1.52%)
Jul 25, 2011 7.140 7.390 7.110 7.250 248,653 +0.00(+0.00%)
Jul 22, 2011 7.270 7.280 7.245 7.250 165,617 +0.00(+0.00%)
Jul 21, 2011 7.100 7.280 7.050 7.250 323,202 +0.16(+2.26%)
Jul 20, 2011 7.100 7.120 7.040 7.090 211,027 +0.02(+0.28%)
Jul 19, 2011 7.030 7.110 6.970 7.070 252,414 +0.10(+1.43%)
Jul 18, 2011 6.960 7.040 6.870 6.970 261,970 -0.08(-1.13%)
Jul 15, 2011 7.180 7.180 6.950 7.050 260,628 -0.10(-1.40%)
Jul 14, 2011 7.260 7.320 7.080 7.150 504,468 -0.06(-0.83%)
Jul 13, 2011 7.200 7.380 7.130 7.210 979,083 +0.02(+0.28%)
Jul 12, 2011 7.070 7.280 7.020 7.190 333,024 +0.12(+1.70%)
Jul 11, 2011 7.080 7.180 7.000 7.070 441,205 -0.11(-1.53%)
Jul 08, 2011 6.900 7.260 6.890 7.180 465,727 +0.17(+2.43%)
Jul 07, 2011 6.930 7.010 6.880 7.010 401,564 +0.16(+2.34%)
Jul 06, 2011 6.840 6.940 6.790 6.850 332,565 -0.01(-0.15%)
Jul 05, 2011 7.060 7.090 6.770 6.860 362,074 -0.21(-2.97%)
Jul 01, 2011 6.980 7.140 6.980 7.070 739,002 +0.11(+1.58%)
Jun 30, 2011 6.780 7.060 6.750 6.960 961,029 +0.12(+1.75%)
Jun 29, 2011 7.800 7.800 6.750 6.840 2,260,782 -1.27(-15.66%)
Jun 28, 2011 8.090 8.110 7.900 8.110 396,767 +0.06(+0.75%)
Jun 27, 2011 8.050 8.170 7.960 8.050 232,378 +0.01(+0.12%)
Jun 24, 2011 8.060 8.110 7.910 8.040 397,635 -0.01(-0.12%)
Jun 23, 2011 7.860 8.110 7.800 8.050 158,056 +0.07(+0.88%)
Jun 22, 2011 8.140 8.180 7.970 7.980 243,693 -0.17(-2.09%)
Jun 21, 2011 8.070 8.220 7.960 8.150 280,746 +0.16(+2.00%)
Jun 20, 2011 8.000 8.000 7.950 7.990 140,323 -0.01(-0.12%)
Jun 17, 2011 8.020 8.120 7.920 8.000 408,168 -0.01(-0.12%)
Jun 16, 2011 7.990 8.070 7.830 8.010 278,106 -0.01(-0.12%)
Jun 15, 2011 8.150 8.200 7.970 8.020 254,453 -0.24(-2.91%)
Jun 14, 2011 8.150 8.370 8.100 8.260 149,294 +0.23(+2.86%)
Jun 13, 2011 8.120 8.180 7.950 8.030 145,917 -0.06(-0.74%)
Jun 10, 2011 8.150 8.220 8.050 8.090 252,419 -0.09(-1.10%)
Jun 09, 2011 8.160 8.335 8.160 8.180 276,119 +0.02(+0.25%)
Jun 08, 2011 8.280 8.300 8.130 8.160 215,887 -0.16(-1.92%)
Jun 07, 2011 8.470 8.550 8.310 8.320 213,475 -0.14(-1.65%)
Jun 06, 2011 8.740 8.810 8.450 8.460 210,734 -0.30(-3.42%)
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.