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, 2015 5.420 5.570 5.360 5.540 231,104 +0.19(+3.55%)
Sep 29, 2015 5.100 5.370 5.050 5.350 212,910 +0.32(+6.36%)
Sep 28, 2015 5.370 5.370 5.000 5.030 179,928 -0.33(-6.16%)
Sep 25, 2015 5.710 5.720 5.290 5.360 218,533 -0.34(-5.96%)
Sep 24, 2015 5.600 5.850 5.510 5.700 217,453 +0.00(+0.00%)
Sep 23, 2015 6.060 6.060 5.660 5.700 99,863 -0.34(-5.63%)
Sep 22, 2015 6.050 6.100 5.970 6.040 58,163 -0.06(-0.98%)
Sep 21, 2015 6.080 6.200 6.020 6.100 51,715 +0.12(+2.01%)
Sep 18, 2015 5.860 6.050 5.840 5.980 131,570 +0.01(+0.17%)
Sep 17, 2015 5.950 6.080 5.920 5.970 76,764 +0.03(+0.51%)
Sep 16, 2015 5.770 5.990 5.770 5.940 74,891 +0.20(+3.48%)
Sep 15, 2015 5.640 5.940 5.640 5.740 150,978 +0.11(+1.95%)
Sep 14, 2015 5.690 5.810 5.621 5.630 83,807 -0.09(-1.57%)
Sep 11, 2015 5.780 5.870 5.680 5.720 120,783 -0.16(-2.72%)
Sep 10, 2015 6.000 6.000 5.840 5.880 45,720 -0.09(-1.51%)
Sep 09, 2015 6.140 6.160 5.950 5.970 82,840 -0.10(-1.65%)
Sep 08, 2015 5.980 6.200 5.920 6.070 139,337 +0.12(+2.02%)
Sep 04, 2015 6.030 5.950 5.950 5.950 47,500 -0.11(-1.82%)
Sep 03, 2015 6.110 6.180 6.030 6.060 58,644 +0.01(+0.17%)
Sep 02, 2015 6.110 6.130 6.000 6.050 71,231 +0.03(+0.50%)
Sep 01, 2015 6.150 6.220 6.020 6.020 349,941 -0.27(-4.29%)
Aug 31, 2015 6.150 6.350 6.150 6.290 57,699 +0.07(+1.13%)
Aug 28, 2015 6.060 6.300 6.060 6.220 70,968 +0.10(+1.63%)
Aug 27, 2015 5.960 6.230 5.900 6.120 107,510 +0.16(+2.68%)
Aug 26, 2015 5.800 5.980 5.770 5.960 98,346 +0.17(+2.94%)
Aug 25, 2015 6.140 6.140 5.760 5.790 113,415 -0.17(-2.85%)
Aug 24, 2015 6.290 6.345 5.890 5.960 191,841 -0.36(-5.70%)
Aug 21, 2015 6.100 6.460 6.040 6.320 181,490 +0.09(+1.44%)
Aug 20, 2015 6.230 6.380 6.200 6.230 106,366 -0.06(-0.95%)
Aug 19, 2015 6.380 6.400 6.130 6.290 87,011 -0.11(-1.72%)
Aug 18, 2015 6.550 6.550 6.390 6.400 67,593 -0.14(-2.14%)
Aug 17, 2015 6.550 6.580 6.470 6.540 71,163 -0.02(-0.30%)
Aug 14, 2015 6.430 6.600 6.400 6.560 73,468 +0.09(+1.39%)
Aug 13, 2015 6.680 6.680 6.450 6.470 57,486 -0.15(-2.27%)
Aug 12, 2015 6.580 6.640 6.505 6.620 61,614 +0.03(+0.46%)
Aug 11, 2015 6.620 6.690 6.560 6.590 65,054 -0.10(-1.49%)
Aug 10, 2015 6.610 6.730 6.610 6.690 93,776 +0.08(+1.21%)
Aug 07, 2015 6.640 6.770 6.580 6.610 74,987 -0.13(-1.93%)
Aug 06, 2015 6.820 6.820 6.640 6.740 73,782 -0.03(-0.44%)
Aug 05, 2015 6.670 6.800 6.660 6.770 122,402 +0.17(+2.58%)
Aug 04, 2015 6.480 6.630 6.360 6.600 113,092 +0.15(+2.33%)
Aug 03, 2015 6.470 6.590 6.350 6.450 183,420 -0.02(-0.31%)
Jul 31, 2015 6.520 6.640 6.420 6.470 166,206 -0.01(-0.15%)
Jul 30, 2015 6.460 6.550 6.360 6.480 78,401 -0.07(-1.07%)
Jul 29, 2015 6.500 6.650 6.480 6.550 123,872 -0.03(-0.46%)
Jul 28, 2015 6.590 6.620 6.440 6.580 132,575 +0.01(+0.15%)
Jul 27, 2015 6.610 6.680 6.560 6.570 54,853 -0.07(-1.05%)
Jul 24, 2015 6.830 6.880 6.560 6.640 132,665 -0.24(-3.49%)
Jul 23, 2015 7.050 7.100 6.870 6.880 87,253 -0.22(-3.10%)
Jul 22, 2015 7.000 7.220 7.000 7.100 141,685 +0.19(+2.75%)
Jul 21, 2015 6.930 7.140 6.850 6.910 170,907 +0.03(+0.44%)
Jul 20, 2015 7.080 7.210 6.860 6.880 79,295 -0.17(-2.41%)
Jul 17, 2015 7.200 7.230 6.995 7.050 90,178 -0.14(-1.95%)
Jul 16, 2015 7.180 7.210 7.180 7.190 100,230 -0.03(-0.42%)
Jul 15, 2015 7.250 7.250 7.200 7.220 60,981 -0.03(-0.41%)
Jul 14, 2015 7.200 7.360 7.200 7.250 184,292 +0.01(+0.14%)
Jul 13, 2015 7.250 7.360 7.240 7.240 154,822 +0.00(+0.00%)
Jul 10, 2015 7.210 7.340 7.150 7.240 110,256 +0.13(+1.83%)
Jul 09, 2015 7.250 7.265 7.080 7.110 117,902 -0.09(-1.25%)
Jul 08, 2015 7.300 7.370 7.140 7.200 125,079 -0.16(-2.17%)
Jul 07, 2015 7.420 7.470 7.180 7.360 188,627 -0.05(-0.67%)
Jul 06, 2015 7.400 7.500 7.367 7.410 120,995 -0.06(-0.80%)
Jul 02, 2015 7.490 7.470 7.470 7.470 111,100 -0.03(-0.40%)
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.