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, 2018 9.050 9.050 9.050 0 -0.15(-1.63%)
Aug 30, 2018 9.150 9.250 9.050 9.200 53,231 +0.05(+0.55%)
Aug 29, 2018 9.100 9.300 9.100 9.150 58,907 +0.00(+0.00%)
Aug 28, 2018 9.350 9.450 9.100 9.150 106,984 -0.10(-1.08%)
Aug 27, 2018 9.450 9.550 9.250 9.250 130,284 -0.15(-1.60%)
Aug 24, 2018 9.200 9.450 9.150 9.400 92,200 +0.20(+2.17%)
Aug 23, 2018 9.300 9.350 9.100 9.200 63,443 -0.10(-1.08%)
Aug 22, 2018 9.170 9.350 9.150 9.300 69,567 +0.05(+0.54%)
Aug 21, 2018 9.100 9.375 9.050 9.250 89,147 +0.20(+2.21%)
Aug 20, 2018 9.000 9.150 9.000 9.050 75,010 +0.05(+0.56%)
Aug 17, 2018 8.750 9.000 8.750 9.000 212,200 +0.20(+2.27%)
Aug 16, 2018 8.850 8.950 8.800 8.800 46,675 +0.00(+0.00%)
Aug 15, 2018 8.800 8.900 8.600 8.800 118,025 +0.00(+0.00%)
Aug 14, 2018 8.550 8.850 8.400 8.800 77,808 +0.30(+3.53%)
Aug 13, 2018 8.400 8.550 8.300 8.500 150,570 +0.15(+1.80%)
Aug 10, 2018 8.600 8.700 8.350 8.350 66,700 -0.35(-4.02%)
Aug 09, 2018 8.800 8.950 8.700 8.700 38,965 -0.15(-1.69%)
Aug 08, 2018 8.800 8.900 8.650 8.850 163,795 +0.05(+0.57%)
Aug 07, 2018 8.900 8.950 8.750 8.800 70,078 -0.10(-1.12%)
Aug 06, 2018 8.850 8.950 8.800 8.900 62,114 +0.05(+0.56%)
Aug 03, 2018 9.000 9.150 8.850 8.850 79,600 -0.20(-2.21%)
Aug 02, 2018 9.000 9.150 8.900 9.050 96,191 +0.05(+0.56%)
Aug 01, 2018 9.300 9.300 8.900 9.000 85,155 -0.35(-3.74%)
Jul 31, 2018 9.200 9.450 9.100 9.350 88,892 +0.15(+1.63%)
Jul 30, 2018 9.100 9.300 9.050 9.200 92,228 +0.05(+0.55%)
Jul 27, 2018 9.600 9.600 9.150 9.150 47,500 -0.45(-4.69%)
Jul 26, 2018 9.500 9.675 9.425 9.600 56,930 +0.15(+1.59%)
Jul 25, 2018 9.250 9.500 9.055 9.450 108,698 +0.15(+1.61%)
Jul 24, 2018 9.300 9.550 9.270 9.300 74,219 +0.05(+0.54%)
Jul 23, 2018 9.200 9.400 9.150 9.250 67,015 +0.00(+0.00%)
Jul 20, 2018 9.550 9.550 9.150 9.250 115,176 -0.35(-3.65%)
Jul 19, 2018 9.600 9.675 9.450 9.600 87,348 +0.00(+0.00%)
Jul 18, 2018 9.700 9.700 9.550 9.600 49,647 -0.05(-0.52%)
Jul 17, 2018 9.700 9.750 9.600 9.650 97,728 -0.05(-0.52%)
Jul 16, 2018 10.25 10.25 9.650 9.700 89,421 -0.50(-4.90%)
Jul 13, 2018 10.25 10.25 10.15 10.20 67,519 -0.05(-0.49%)
Jul 12, 2018 10.40 10.40 10.15 10.25 58,591 +0.00(+0.00%)
Jul 11, 2018 10.50 10.50 10.25 10.25 97,778 -0.30(-2.84%)
Jul 10, 2018 10.45 10.60 10.40 10.55 98,300 +0.05(+0.48%)
Jul 09, 2018 10.35 10.55 10.35 10.50 62,955 +0.15(+1.45%)
Jul 06, 2018 10.35 10.45 10.20 10.35 175,013 +0.10(+0.98%)
Jul 05, 2018 10.40 10.45 10.15 10.25 144,032 -0.10(-0.97%)
Jul 03, 2018 10.35 10.35 10.35 0 -0.10(-0.96%)
Jul 02, 2018 10.25 10.45 10.15 10.45 136,453 +0.05(+0.48%)
Jun 29, 2018 10.80 10.40 245,685 +0.45(+4.52%)
Jun 28, 2018 9.700 10.00 9.050 9.950 283,131 +0.55(+5.85%)
Jun 27, 2018 9.850 9.900 9.375 9.400 131,078 -0.50(-5.05%)
Jun 26, 2018 9.700 9.900 9.625 9.900 91,212 +0.20(+2.06%)
Jun 25, 2018 9.850 9.850 9.550 9.700 139,151 -0.20(-2.02%)
Jun 22, 2018 9.650 10.00 9.550 9.900 504,176 +0.25(+2.59%)
Jun 21, 2018 9.750 9.800 9.600 9.650 136,737 -0.10(-1.03%)
Jun 20, 2018 9.850 9.875 9.650 9.750 112,312 -0.05(-0.51%)
Jun 19, 2018 10.20 10.30 9.750 9.800 143,861 -0.40(-3.92%)
Jun 18, 2018 10.15 10.30 10.05 10.20 82,110 -0.05(-0.49%)
Jun 15, 2018 10.20 10.20 10.25 150,187 +0.05(+0.49%)
Jun 14, 2018 10.55 10.65 10.15 10.20 117,079 -0.35(-3.32%)
Jun 13, 2018 10.60 10.62 10.35 10.55 73,923 -0.05(-0.47%)
Jun 12, 2018 10.30 10.60 10.25 10.60 131,023 +0.25(+2.42%)
Jun 11, 2018 10.40 10.55 10.30 10.35 83,193 -0.10(-0.96%)
Jun 08, 2018 10.55 10.55 10.40 10.45 45,568 -0.05(-0.48%)
Jun 07, 2018 10.65 10.70 10.45 10.50 61,462 -0.15(-1.41%)
Jun 06, 2018 10.70 10.65 121,658 +0.25(+2.40%)
Jun 05, 2018 10.35 10.45 10.21 10.40 64,713 +0.10(+0.97%)
Jun 04, 2018 10.25 10.40 10.10 10.30 81,056 +0.10(+0.98%)
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.