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, 2011 3.890 4.010 3.580 3.580 608,039 -0.38(-9.60%)
Sep 29, 2011 3.740 3.980 3.687 3.960 756,475 +0.33(+9.09%)
Sep 28, 2011 4.250 4.390 3.600 3.630 1,298,158 +0.02(+0.55%)
Sep 27, 2011 3.450 3.630 3.360 3.610 934,152 +0.27(+8.08%)
Sep 26, 2011 3.220 3.340 3.220 3.340 304,831 +0.16(+5.03%)
Sep 23, 2011 3.380 3.430 3.070 3.180 361,524 -0.21(-6.19%)
Sep 22, 2011 3.550 3.600 3.330 3.390 354,774 -0.32(-8.63%)
Sep 21, 2011 3.910 3.910 3.700 3.710 257,235 -0.20(-5.12%)
Sep 20, 2011 4.100 4.100 3.860 3.910 372,022 -0.18(-4.40%)
Sep 19, 2011 3.900 4.150 3.880 4.090 190,090 +0.10(+2.51%)
Sep 16, 2011 4.130 4.210 3.990 3.990 320,467 -0.11(-2.68%)
Sep 15, 2011 4.160 4.170 4.020 4.100 130,131 -0.01(-0.24%)
Sep 14, 2011 4.140 4.185 3.990 4.110 175,253 +0.00(+0.00%)
Sep 13, 2011 4.230 4.250 4.070 4.110 198,090 -0.08(-1.91%)
Sep 12, 2011 3.920 4.210 3.920 4.190 265,163 +0.23(+5.81%)
Sep 09, 2011 4.100 4.140 3.940 3.960 360,929 -0.20(-4.81%)
Sep 08, 2011 4.280 4.340 4.120 4.160 169,178 -0.13(-3.03%)
Sep 07, 2011 4.280 4.510 4.240 4.290 406,569 +0.12(+2.88%)
Sep 06, 2011 4.360 4.400 4.090 4.170 356,871 -0.24(-5.44%)
Sep 02, 2011 4.290 4.430 4.200 4.410 429,558 +0.02(+0.46%)
Sep 01, 2011 4.410 4.540 4.350 4.390 412,639 -0.02(-0.45%)
Aug 31, 2011 4.430 4.550 4.140 4.410 1,767,512 -0.49(-10.00%)
Aug 30, 2011 4.900 4.930 4.750 4.900 467,388 -0.01(-0.20%)
Aug 29, 2011 4.790 4.970 4.740 4.910 191,726 +0.19(+4.03%)
Aug 26, 2011 4.520 4.780 4.390 4.720 110,557 +0.16(+3.51%)
Aug 25, 2011 4.850 4.850 4.550 4.560 217,648 -0.23(-4.80%)
Aug 24, 2011 4.730 4.890 4.650 4.790 156,071 +0.03(+0.63%)
Aug 23, 2011 4.660 4.770 4.570 4.760 338,546 +0.14(+3.03%)
Aug 22, 2011 4.950 5.010 4.570 4.620 235,121 -0.20(-4.15%)
Aug 19, 2011 4.950 5.270 4.780 4.820 493,411 -0.23(-4.55%)
Aug 18, 2011 5.180 5.240 4.960 5.050 357,537 -0.33(-6.13%)
Aug 17, 2011 5.490 5.520 5.350 5.380 167,730 -0.08(-1.47%)
Aug 16, 2011 5.680 5.701 5.450 5.460 296,735 -0.29(-5.04%)
Aug 15, 2011 5.700 5.760 5.590 5.750 184,408 +0.12(+2.13%)
Aug 12, 2011 5.610 5.750 5.500 5.630 251,335 +0.05(+0.90%)
Aug 11, 2011 5.450 5.660 5.330 5.580 628,066 +0.16(+2.95%)
Aug 10, 2011 5.830 5.830 5.400 5.420 553,032 -0.58(-9.67%)
Aug 09, 2011 5.720 6.010 5.130 6.000 499,228 +0.89(+17.42%)
Aug 08, 2011 5.720 5.850 5.110 5.110 508,206 -0.80(-13.54%)
Aug 05, 2011 6.210 6.290 5.660 5.910 552,331 -0.28(-4.52%)
Aug 04, 2011 6.290 6.350 6.160 6.190 557,602 -0.20(-3.13%)
Aug 03, 2011 6.350 6.480 6.180 6.390 348,424 +0.01(+0.16%)
Aug 02, 2011 6.650 6.760 6.380 6.380 245,708 -0.33(-4.92%)
Aug 01, 2011 6.880 6.880 6.500 6.710 234,166 -0.05(-0.74%)
Jul 29, 2011 6.780 6.920 6.720 6.760 196,860 -0.13(-1.89%)
Jul 28, 2011 6.860 7.030 6.800 6.890 147,178 +0.04(+0.58%)
Jul 27, 2011 7.110 7.110 6.770 6.850 334,861 -0.29(-4.06%)
Jul 26, 2011 7.250 7.250 7.050 7.140 138,069 -0.11(-1.52%)
Jul 25, 2011 7.140 7.390 7.110 7.250 248,653 +0.00(+0.00%)
Jul 22, 2011 7.270 7.280 7.245 7.250 165,617 +0.00(+0.00%)
Jul 21, 2011 7.100 7.280 7.050 7.250 323,202 +0.16(+2.26%)
Jul 20, 2011 7.100 7.120 7.040 7.090 211,027 +0.02(+0.28%)
Jul 19, 2011 7.030 7.110 6.970 7.070 252,414 +0.10(+1.43%)
Jul 18, 2011 6.960 7.040 6.870 6.970 261,970 -0.08(-1.13%)
Jul 15, 2011 7.180 7.180 6.950 7.050 260,628 -0.10(-1.40%)
Jul 14, 2011 7.260 7.320 7.080 7.150 504,468 -0.06(-0.83%)
Jul 13, 2011 7.200 7.380 7.130 7.210 979,083 +0.02(+0.28%)
Jul 12, 2011 7.070 7.280 7.020 7.190 333,024 +0.12(+1.70%)
Jul 11, 2011 7.080 7.180 7.000 7.070 441,205 -0.11(-1.53%)
Jul 08, 2011 6.900 7.260 6.890 7.180 465,727 +0.17(+2.43%)
Jul 07, 2011 6.930 7.010 6.880 7.010 401,564 +0.16(+2.34%)
Jul 06, 2011 6.840 6.940 6.790 6.850 332,565 -0.01(-0.15%)
Jul 05, 2011 7.060 7.090 6.770 6.860 362,074 -0.21(-2.97%)
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.