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, 2016 8.220 8.530 8.130 8.440 622,691 +0.39(+4.84%)
Sep 29, 2016 8.200 8.230 8.000 8.050 329,328 -0.15(-1.83%)
Sep 28, 2016 8.020 8.230 8.010 8.200 420,635 +0.13(+1.61%)
Sep 27, 2016 7.930 8.190 7.890 8.070 497,356 +0.15(+1.89%)
Sep 26, 2016 8.120 8.130 7.890 7.920 557,962 -0.27(-3.30%)
Sep 23, 2016 8.590 8.640 8.180 8.190 717,360 -0.40(-4.66%)
Sep 22, 2016 9.550 9.660 8.480 8.590 1,562,219 -1.46(-14.53%)
Sep 21, 2016 9.840 10.16 9.815 10.05 462,866 +0.29(+2.97%)
Sep 20, 2016 10.00 10.03 9.680 9.760 282,180 -0.17(-1.71%)
Sep 19, 2016 9.870 10.10 9.850 9.930 179,843 +0.10(+1.02%)
Sep 16, 2016 9.870 9.910 9.690 9.830 315,380 -0.03(-0.30%)
Sep 15, 2016 9.610 9.880 9.510 9.860 239,717 +0.25(+2.60%)
Sep 14, 2016 9.750 9.820 9.530 9.610 171,750 -0.19(-1.94%)
Sep 13, 2016 9.830 9.840 9.685 9.800 377,049 -0.08(-0.81%)
Sep 12, 2016 9.640 9.920 9.530 9.880 153,941 +0.12(+1.23%)
Sep 09, 2016 10.21 10.22 9.720 9.760 309,439 -0.59(-5.70%)
Sep 08, 2016 10.36 10.42 10.26 10.35 275,251 -0.02(-0.19%)
Sep 07, 2016 10.15 10.38 10.06 10.37 290,593 +0.22(+2.17%)
Sep 06, 2016 10.31 10.31 10.05 10.15 328,319 -0.10(-0.98%)
Sep 02, 2016 10.19 10.25 10.25 10.25 270,700 +0.11(+1.08%)
Sep 01, 2016 10.04 10.18 9.912 10.14 346,967 +0.14(+1.40%)
Aug 31, 2016 10.26 10.38 9.912 10.00 421,889 -0.21(-2.06%)
Aug 30, 2016 10.05 10.40 9.990 10.21 571,261 +0.24(+2.41%)
Aug 29, 2016 9.590 10.05 9.590 9.970 308,326 +0.37(+3.85%)
Aug 26, 2016 9.600 9.880 9.540 9.600 144,331 -0.02(-0.21%)
Aug 25, 2016 9.380 9.640 9.370 9.620 173,468 +0.24(+2.56%)
Aug 24, 2016 9.510 9.510 9.310 9.380 139,999 -0.13(-1.37%)
Aug 23, 2016 9.660 9.700 9.492 9.510 165,161 -0.09(-0.94%)
Aug 22, 2016 9.170 9.605 9.100 9.600 228,920 +0.33(+3.56%)
Aug 19, 2016 9.130 9.390 9.070 9.270 217,067 +0.08(+0.87%)
Aug 18, 2016 9.160 9.190 9.050 9.190 142,698 +0.09(+0.99%)
Aug 17, 2016 9.240 9.270 9.020 9.100 147,649 -0.20(-2.15%)
Aug 16, 2016 9.160 9.340 9.060 9.300 260,400 +0.10(+1.09%)
Aug 15, 2016 9.180 9.300 9.120 9.200 176,912 +0.04(+0.44%)
Aug 12, 2016 9.130 9.270 9.060 9.160 193,024 +0.05(+0.55%)
Aug 11, 2016 9.150 9.200 9.050 9.110 250,147 -0.02(-0.22%)
Aug 10, 2016 9.110 9.160 9.020 9.130 133,192 -0.05(-0.54%)
Aug 09, 2016 9.220 9.290 9.050 9.180 272,583 -0.07(-0.76%)
Aug 08, 2016 9.000 9.310 8.900 9.250 360,258 +0.22(+2.44%)
Aug 05, 2016 9.050 9.170 8.950 9.030 280,343 +0.04(+0.44%)
Aug 04, 2016 9.070 9.140 8.970 8.990 260,875 -0.06(-0.66%)
Aug 03, 2016 8.960 9.200 8.900 9.050 234,462 +0.03(+0.33%)
Aug 02, 2016 8.910 9.289 8.900 9.020 390,215 +0.12(+1.35%)
Aug 01, 2016 9.070 9.260 8.480 8.900 806,031 -0.57(-6.02%)
Jul 29, 2016 9.470 9.590 9.350 9.470 294,626 -0.02(-0.21%)
Jul 28, 2016 9.590 9.720 9.461 9.490 264,613 -0.26(-2.67%)
Jul 27, 2016 9.780 9.820 9.670 9.750 167,501 -0.01(-0.10%)
Jul 26, 2016 9.620 9.810 9.610 9.760 198,879 +0.16(+1.67%)
Jul 25, 2016 9.900 9.900 9.530 9.600 262,699 -0.30(-3.03%)
Jul 22, 2016 9.820 9.910 9.680 9.900 193,717 +0.08(+0.81%)
Jul 21, 2016 9.800 9.930 9.730 9.820 214,879 -0.01(-0.10%)
Jul 20, 2016 10.00 10.05 9.280 9.830 447,284 -0.17(-1.70%)
Jul 19, 2016 9.810 10.04 9.760 10.00 331,856 +0.11(+1.11%)
Jul 18, 2016 9.880 10.00 9.770 9.890 615,532 +0.04(+0.41%)
Jul 15, 2016 9.840 9.950 9.740 9.850 531,179 +0.11(+1.13%)
Jul 14, 2016 9.500 10.00 9.430 9.740 559,769 +0.35(+3.73%)
Jul 13, 2016 9.350 9.440 9.280 9.390 762,970 +0.12(+1.29%)
Jul 12, 2016 8.900 9.350 8.850 9.270 1,066,304 +0.47(+5.34%)
Jul 11, 2016 8.700 9.130 8.700 8.800 836,822 +0.35(+4.14%)
Jul 08, 2016 8.150 8.500 8.050 8.450 575,905 +0.40(+4.97%)
Jul 07, 2016 7.810 8.100 7.800 8.050 463,702 +0.35(+4.55%)
Jul 06, 2016 7.670 7.770 7.590 7.700 315,394 +0.11(+1.45%)
Jul 05, 2016 7.680 7.720 7.560 7.590 325,587 +0.07(+0.93%)
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.