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, 2019 10.07 10.08 10.07 10.07 196,960 +0.00(+0.00%)
Sep 27, 2019 10.08 10.08 10.06 10.07 138,100 +0.01(+0.10%)
Sep 26, 2019 10.07 10.08 10.06 10.06 175,813 -0.01(-0.10%)
Sep 25, 2019 10.07 10.08 10.05 10.07 321,233 +0.02(+0.20%)
Sep 24, 2019 10.07 10.08 10.05 10.05 187,094 -0.02(-0.20%)
Sep 23, 2019 10.08 10.08 10.07 10.07 241,790 -0.01(-0.10%)
Sep 20, 2019 10.09 10.10 10.07 10.08 254,900 +0.02(+0.20%)
Sep 19, 2019 10.07 10.08 10.05 10.06 397,267 +0.00(+0.00%)
Sep 18, 2019 10.08 10.09 10.06 10.06 424,182 -0.02(-0.20%)
Sep 17, 2019 10.08 10.09 10.07 10.08 203,493 -0.01(-0.10%)
Sep 16, 2019 10.08 10.09 10.07 10.09 164,803 +0.01(+0.10%)
Sep 13, 2019 10.08 10.09 10.06 10.08 314,000 +0.00(+0.00%)
Sep 12, 2019 10.07 10.09 10.07 10.08 226,802 +0.01(+0.10%)
Sep 11, 2019 10.09 10.09 10.06 10.07 315,790 -0.02(-0.20%)
Sep 10, 2019 10.08 10.09 10.08 10.09 286,187 +0.01(+0.10%)
Sep 09, 2019 10.08 10.09 10.07 10.08 240,291 +0.01(+0.10%)
Sep 06, 2019 10.07 10.08 10.06 10.07 254,900 +0.01(+0.10%)
Sep 05, 2019 10.08 10.09 10.06 10.06 238,179 +0.00(+0.00%)
Sep 04, 2019 10.07 10.08 10.06 10.06 167,539 +0.00(+0.00%)
Sep 03, 2019 10.06 10.07 10.05 10.06 292,358 +0.01(+0.10%)
Aug 30, 2019 10.06 10.06 10.05 10.05 408,400 +0.00(+0.00%)
Aug 29, 2019 10.06 10.06 10.05 10.05 290,568 -0.01(-0.10%)
Aug 28, 2019 10.05 10.06 10.05 10.06 623,001 +0.01(+0.10%)
Aug 27, 2019 10.06 10.06 10.05 10.05 567,562 -0.01(-0.10%)
Aug 26, 2019 10.07 10.07 10.04 10.06 672,547 +0.00(+0.00%)
Aug 23, 2019 10.06 10.07 10.06 10.06 202,700 +0.00(+0.00%)
Aug 22, 2019 10.07 10.07 10.06 10.06 123,409 -0.01(-0.10%)
Aug 21, 2019 10.07 10.08 10.06 10.07 161,196 +0.02(+0.20%)
Aug 20, 2019 10.07 10.07 10.05 10.05 254,158 +0.00(+0.00%)
Aug 19, 2019 10.06 10.06 10.05 10.05 184,127 -0.02(-0.20%)
Aug 16, 2019 10.05 10.07 10.04 10.07 278,000 +0.03(+0.30%)
Aug 15, 2019 10.03 10.04 10.03 10.04 266,737 +0.01(+0.10%)
Aug 14, 2019 10.03 10.04 10.03 10.03 302,753 +0.00(+0.00%)
Aug 13, 2019 10.03 10.04 10.03 10.03 322,248 +0.00(+0.00%)
Aug 12, 2019 10.03 10.04 10.03 10.03 238,609 +0.00(+0.00%)
Aug 09, 2019 10.03 10.04 10.03 10.03 454,800 +0.00(+0.00%)
Aug 08, 2019 10.01 10.04 10.01 10.03 332,045 +0.03(+0.30%)
Aug 07, 2019 9.990 10.02 9.990 10.00 1,468,851 +0.01(+0.10%)
Aug 06, 2019 9.990 10.00 9.980 9.990 437,069 +0.00(+0.00%)
Aug 05, 2019 9.940 10.00 9.940 9.990 1,196,881 +0.04(+0.40%)
Aug 02, 2019 9.940 9.970 9.940 9.950 1,113,000 +0.00(+0.00%)
Aug 01, 2019 9.960 9.960 9.930 9.950 1,086,703 +0.00(+0.00%)
Jul 31, 2019 9.960 9.980 9.950 9.950 2,069,183 +0.00(+0.00%)
Jul 30, 2019 9.950 9.970 9.950 9.950 1,256,969 +0.00(+0.00%)
Jul 29, 2019 9.970 9.980 9.940 9.950 1,768,008 +0.00(+0.00%)
Jul 26, 2019 9.960 9.975 9.950 9.950 935,400 +0.00(+0.00%)
Jul 25, 2019 9.990 9.990 9.950 9.950 1,424,659 -0.03(-0.30%)
Jul 24, 2019 9.960 9.990 9.960 9.980 522,954 +0.02(+0.20%)
Jul 23, 2019 9.970 9.980 9.960 9.960 529,526 -0.01(-0.10%)
Jul 22, 2019 9.990 10.00 9.960 9.970 1,418,025 -0.03(-0.30%)
Jul 19, 2019 9.990 10.00 9.990 10.00 285,200 +0.02(+0.20%)
Jul 18, 2019 9.990 9.990 9.970 9.980 417,283 -0.01(-0.10%)
Jul 17, 2019 9.980 9.990 9.975 9.990 550,883 +0.00(+0.00%)
Jul 16, 2019 10.00 10.00 9.980 9.990 492,051 -0.01(-0.10%)
Jul 15, 2019 10.01 10.01 9.960 10.00 399,292 +0.03(+0.30%)
Jul 12, 2019 10.02 10.04 9.970 9.970 1,321,400 -0.03(-0.30%)
Jul 11, 2019 10.03 10.04 10.00 10.00 971,880 -0.01(-0.10%)
Jul 10, 2019 10.00 10.02 9.980 10.01 656,050 +0.01(+0.10%)
Jul 09, 2019 9.980 10.00 9.950 10.00 831,162 +0.02(+0.20%)
Jul 08, 2019 9.950 9.980 9.930 9.980 2,920,524 +0.03(+0.30%)
Jul 05, 2019 9.910 9.960 9.910 9.950 2,580,100 +0.04(+0.40%)
Jul 03, 2019 9.950 10.02 9.900 9.910 10,415,400 +3.49(+54.36%)
Jul 02, 2019 6.760 6.800 6.260 6.420 277,847 -0.26(-3.89%)
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.