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 (%)
Sep 30, 2010 7.193 7.420 7.060 7.193 3,578 -0.51(-6.58%)
Sep 29, 2010 7.550 7.710 7.520 7.700 461,583 +0.09(+1.18%)
Sep 28, 2010 7.480 7.630 7.261 7.610 417 +0.17(+2.28%)
Sep 27, 2010 7.490 7.580 7.360 7.440 219,667 -0.06(-0.80%)
Sep 24, 2010 7.400 7.610 7.170 7.500 487,369 +0.17(+2.32%)
Sep 23, 2010 7.040 7.405 6.920 7.330 1,727 +0.25(+3.58%)
Sep 22, 2010 7.220 7.470 6.770 7.077 680,416 +0.24(+3.46%)
Sep 21, 2010 6.960 6.990 6.770 6.840 236,445 -0.11(-1.58%)
Sep 20, 2010 6.660 7.000 6.620 6.950 281,834 +0.29(+4.35%)
Sep 17, 2010 6.660 6.750 6.450 6.660 288,598 +0.06(+0.91%)
Sep 15, 2010 6.630 6.650 6.470 6.600 259,466 -0.11(-1.64%)
Sep 14, 2010 6.700 6.810 6.630 6.710 332,171 -0.02(-0.30%)
Sep 13, 2010 6.590 6.750 6.520 6.730 244,849 +0.21(+3.22%)
Sep 10, 2010 6.410 6.560 6.370 6.520 250,593 +0.16(+2.52%)
Sep 09, 2010 6.530 6.530 6.340 6.360 305,483 -0.07(-1.09%)
Sep 08, 2010 6.280 6.430 6.250 6.430 290,121 +0.15(+2.39%)
Sep 07, 2010 6.610 6.710 6.250 6.280 1,406 -0.45(-6.69%)
Sep 03, 2010 6.540 6.840 6.500 6.730 237,824 +0.27(+4.18%)
Sep 02, 2010 6.440 6.570 6.360 6.460 699 +0.02(+0.31%)
Sep 01, 2010 6.240 6.470 6.151 6.440 320,437 +0.33(+5.40%)
Aug 31, 2010 6.070 6.260 6.010 6.110 7,900 -0.10(-1.61%)
Aug 30, 2010 6.150 6.345 6.120 6.210 304,148 +0.02(+0.32%)
Aug 27, 2010 6.010 6.200 6.000 6.190 351,246 +0.12(+1.98%)
Aug 26, 2010 6.210 6.240 6.050 6.070 985 -0.12(-1.94%)
Aug 25, 2010 6.090 6.220 6.000 6.190 975 +0.10(+1.64%)
Aug 24, 2010 6.210 6.322 6.050 6.090 3,962 -0.20(-3.18%)
Aug 23, 2010 6.520 6.640 6.250 6.290 245,578 -0.12(-1.87%)
Aug 20, 2010 6.590 6.640 6.340 6.410 565,183 -0.29(-4.33%)
Aug 19, 2010 7.060 7.140 6.560 6.700 3,405 -0.41(-5.77%)
Aug 18, 2010 7.120 7.210 6.920 7.110 15,430 -0.05(-0.70%)
Aug 17, 2010 7.160 7.320 7.150 7.160 2,351 +0.12(+1.70%)
Aug 16, 2010 6.950 7.140 6.870 7.040 188,061 +0.08(+1.15%)
Aug 13, 2010 6.960 7.220 6.880 6.960 278,668 -0.20(-2.79%)
Aug 12, 2010 7.320 7.355 7.100 7.160 289,105 -0.24(-3.24%)
Aug 11, 2010 7.460 7.520 7.280 7.400 4,268 -0.24(-3.14%)
Aug 10, 2010 7.740 7.800 7.490 7.640 323,572 -0.16(-2.05%)
Aug 09, 2010 7.680 7.870 7.610 7.800 187,325 +0.13(+1.69%)
Aug 06, 2010 7.670 8.030 7.550 7.670 256,914 -0.24(-3.03%)
Aug 05, 2010 8.060 8.140 7.900 7.910 154,805 -0.21(-2.59%)
Aug 04, 2010 8.280 8.300 7.980 8.120 321,546 -0.13(-1.58%)
Aug 03, 2010 8.060 8.370 7.980 8.250 509,201 +0.27(+3.38%)
Aug 02, 2010 7.990 8.050 7.720 7.980 225,451 +0.18(+2.31%)
Jul 30, 2010 7.800 7.940 7.710 7.800 143,911 -0.09(-1.14%)
Jul 29, 2010 8.170 8.280 7.770 7.890 165,836 -0.17(-2.11%)
Jul 28, 2010 8.060 8.300 8.030 8.060 1,582 -0.14(-1.71%)
Jul 27, 2010 8.310 8.320 8.200 8.200 274,245 +0.04(+0.49%)
Jul 26, 2010 8.130 8.230 8.020 8.160 192,569 +0.03(+0.37%)
Jul 23, 2010 7.950 8.140 7.790 8.130 287,483 +0.10(+1.25%)
Jul 22, 2010 7.780 8.100 7.780 8.030 343,167 +0.41(+5.38%)
Jul 21, 2010 7.790 7.860 7.550 7.620 368,667 -0.13(-1.68%)
Jul 20, 2010 7.550 7.780 7.430 7.750 217,980 +0.05(+0.65%)
Jul 19, 2010 7.700 7.840 7.430 7.700 278,549 +0.01(+0.13%)
Jul 16, 2010 7.690 8.230 7.690 7.690 272,613 -0.60(-7.24%)
Jul 15, 2010 8.450 8.500 8.100 8.290 256,153 -0.12(-1.43%)
Jul 14, 2010 8.400 8.690 8.300 8.410 451,256 +0.13(+1.57%)
Jul 13, 2010 8.280 8.296 7.950 8.280 3,867 +0.36(+4.55%)
Jul 12, 2010 8.180 8.250 7.880 7.920 364,374 +0.02(+0.25%)
Jul 09, 2010 7.900 7.990 7.780 7.900 185,017 +0.10(+1.28%)
Jul 08, 2010 7.800 7.810 7.500 7.800 1,175 +0.27(+3.59%)
Jul 07, 2010 7.410 7.530 7.380 7.530 437,924 +0.13(+1.76%)
Jul 06, 2010 7.400 8.100 7.370 7.400 1,977 -0.44(-5.61%)
Jul 02, 2010 7.840 8.200 7.780 7.840 281,815 -0.19(-2.37%)
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.