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, 2009 6.150 6.720 5.810 6.480 2,187,921 +1.38(+27.06%)
Sep 29, 2009 5.070 5.120 4.940 5.100 334,795 +0.06(+1.19%)
Sep 28, 2009 5.100 5.270 4.990 5.040 460,064 -0.03(-0.59%)
Sep 25, 2009 5.040 5.290 4.950 5.070 281,380 +0.00(+0.00%)
Sep 24, 2009 5.370 5.440 4.950 5.070 374,820 -0.32(-5.94%)
Sep 23, 2009 5.610 5.610 5.330 5.390 375,942 -0.20(-3.58%)
Sep 22, 2009 5.420 5.700 5.420 5.590 214,348 +0.17(+3.14%)
Sep 21, 2009 5.410 5.540 5.340 5.420 254,871 -0.07(-1.28%)
Sep 18, 2009 5.450 5.600 5.080 5.490 363,922 -0.03(-0.54%)
Sep 17, 2009 5.550 5.640 5.320 5.520 281,663 +0.03(+0.55%)
Sep 16, 2009 5.710 5.750 5.470 5.490 471,602 -0.18(-3.17%)
Sep 15, 2009 5.365 5.690 5.365 5.670 684,604 +0.32(+5.98%)
Sep 14, 2009 5.150 5.360 5.040 5.350 431,908 +0.18(+3.48%)
Sep 11, 2009 5.280 5.350 5.060 5.170 424,494 -0.07(-1.34%)
Sep 10, 2009 5.030 5.250 5.020 5.240 378,398 +0.22(+4.38%)
Sep 09, 2009 4.740 5.030 4.590 5.020 297,363 +0.36(+7.73%)
Sep 08, 2009 4.740 4.800 4.580 4.660 237,746 -0.01(-0.21%)
Sep 04, 2009 4.600 4.750 4.510 4.670 204,096 +0.04(+0.86%)
Sep 03, 2009 4.500 4.700 4.460 4.630 151,756 +0.11(+2.43%)
Sep 02, 2009 4.340 4.620 4.280 4.520 373,904 +0.12(+2.73%)
Sep 01, 2009 4.670 4.750 4.240 4.400 805,295 -0.32(-6.78%)
Aug 31, 2009 4.720 4.760 4.550 4.720 339,423 -0.08(-1.67%)
Aug 28, 2009 5.060 5.160 4.720 4.800 267,753 -0.25(-4.95%)
Aug 27, 2009 5.360 5.390 4.950 5.050 398,454 -0.29(-5.43%)
Aug 26, 2009 5.350 5.500 5.120 5.340 406,581 -0.01(-0.19%)
Aug 25, 2009 5.270 5.480 5.210 5.350 916,137 +0.15(+2.88%)
Aug 24, 2009 4.750 5.270 4.740 5.200 584,584 +0.37(+7.66%)
Aug 21, 2009 4.840 5.000 4.760 4.830 335,340 +0.03(+0.63%)
Aug 20, 2009 4.600 4.830 4.600 4.800 231,977 +0.12(+2.56%)
Aug 19, 2009 4.760 4.900 4.540 4.680 494,078 -0.15(-3.11%)
Aug 18, 2009 4.600 4.920 4.500 4.830 518,208 +0.15(+3.18%)
Aug 17, 2009 5.110 5.110 4.610 4.681 561,621 -0.50(-9.63%)
Aug 14, 2009 5.070 5.240 4.900 5.180 510,615 +0.09(+1.77%)
Aug 13, 2009 5.030 5.300 5.000 5.090 656,676 +0.09(+1.80%)
Aug 12, 2009 5.380 5.490 4.780 5.000 1,699,622 -0.44(-8.09%)
Aug 11, 2009 5.260 5.580 5.260 5.440 718,886 +0.08(+1.49%)
Aug 10, 2009 5.700 5.700 5.280 5.360 895,770 -0.39(-6.78%)
Aug 07, 2009 5.760 5.850 5.610 5.750 857,310 +0.07(+1.23%)
Aug 06, 2009 5.960 6.000 5.610 5.680 553,420 -0.27(-4.54%)
Aug 05, 2009 6.280 6.380 5.750 5.950 871,367 -0.30(-4.80%)
Aug 04, 2009 6.050 6.500 6.010 6.250 780,693 +0.19(+3.14%)
Aug 03, 2009 5.780 6.130 5.670 6.060 1,071,235 +0.45(+8.02%)
Jul 31, 2009 5.520 5.800 5.520 5.610 1,412,376 +0.10(+1.81%)
Jul 30, 2009 5.380 5.600 5.330 5.510 586,262 +0.20(+3.77%)
Jul 29, 2009 5.070 5.380 5.050 5.310 773,108 +0.17(+3.31%)
Jul 28, 2009 5.310 5.310 5.000 5.140 789,822 -0.15(-2.84%)
Jul 27, 2009 5.301 5.320 5.200 5.290 880,703 +0.10(+1.93%)
Jul 24, 2009 4.990 5.200 4.790 5.190 710 +0.26(+5.27%)
Jul 23, 2009 4.750 4.990 4.730 4.930 935,022 +0.21(+4.45%)
Jul 22, 2009 4.560 4.800 4.430 4.720 1,409,199 +0.15(+3.28%)
Jul 21, 2009 4.530 4.840 4.520 4.570 1,283,455 +0.05(+1.11%)
Jul 20, 2009 4.500 4.650 4.400 4.520 1,160,895 +0.11(+2.49%)
Jul 17, 2009 4.200 4.500 4.100 4.410 830,483 +0.26(+6.27%)
Jul 16, 2009 3.900 4.210 3.900 4.150 881,829 +0.22(+5.60%)
Jul 15, 2009 4.150 4.230 3.820 3.930 1,580,032 -0.17(-4.15%)
Jul 14, 2009 4.110 4.260 4.000 4.100 1,382,337 +0.07(+1.74%)
Jul 13, 2009 3.870 4.100 3.870 4.030 1,084,928 +0.21(+5.50%)
Jul 10, 2009 3.720 3.900 3.620 3.820 978,478 +0.14(+3.80%)
Jul 09, 2009 3.410 3.680 3.410 3.680 587,128 +0.24(+6.98%)
Jul 08, 2009 3.650 3.650 3.280 3.440 746,156 -0.18(-4.97%)
Jul 07, 2009 3.650 3.710 3.550 3.620 1,143,730 -0.02(-0.55%)
Jul 06, 2009 3.780 3.870 3.640 3.640 981,159 +0.02(+0.55%)
Jul 02, 2009 3.480 3.670 3.420 3.620 628,436 +0.11(+3.13%)
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.