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 (%)
Oct 31, 2017 11.10 11.15 10.85 11.05 175,368 +0.00(+0.00%)
Oct 30, 2017 11.40 11.40 10.95 11.05 88,325 -0.30(-2.64%)
Oct 27, 2017 11.30 11.40 11.05 11.35 103,767 +0.05(+0.44%)
Oct 26, 2017 11.45 11.50 11.10 11.30 124,397 -0.10(-0.88%)
Oct 25, 2017 11.35 11.50 11.25 11.40 159,460 +0.05(+0.44%)
Oct 24, 2017 11.45 11.55 11.35 11.35 171,194 -0.05(-0.44%)
Oct 23, 2017 11.00 11.55 11.00 11.40 141,585 +0.40(+3.64%)
Oct 20, 2017 11.00 11.15 10.85 11.00 124,573 +0.05(+0.46%)
Oct 19, 2017 10.90 11.10 10.75 10.95 142,865 +0.05(+0.46%)
Oct 18, 2017 11.05 11.10 10.85 10.90 113,055 -0.15(-1.36%)
Oct 17, 2017 11.05 11.40 11.00 11.05 134,417 +0.00(+0.00%)
Oct 16, 2017 11.50 11.60 10.95 11.05 197,053 -0.40(-3.49%)
Oct 13, 2017 11.25 11.55 11.15 11.45 172,178 +0.25(+2.23%)
Oct 12, 2017 11.00 11.30 11.00 11.20 122,496 +0.15(+1.36%)
Oct 11, 2017 10.95 11.15 10.90 11.05 123,557 +0.10(+0.91%)
Oct 10, 2017 11.05 11.05 10.90 10.95 217,659 +0.00(+0.00%)
Oct 09, 2017 10.80 11.05 10.70 10.95 143,139 +0.15(+1.39%)
Oct 06, 2017 10.90 10.95 10.55 10.80 164,759 -0.10(-0.92%)
Oct 05, 2017 10.95 11.05 10.80 10.90 184,889 +0.00(+0.00%)
Oct 04, 2017 10.25 10.90 10.25 10.90 202,211 +0.55(+5.31%)
Oct 03, 2017 10.95 11.20 10.25 10.35 524,250 -0.85(-7.59%)
Oct 02, 2017 11.15 11.50 11.07 11.20 315,556 +0.25(+2.28%)
Sep 29, 2017 10.10 11.15 10.10 10.95 261,140 +0.85(+8.42%)
Sep 28, 2017 9.250 10.10 9.175 10.10 687,153 +0.85(+9.19%)
Sep 27, 2017 9.050 9.250 9.000 9.250 237,201 +0.20(+2.21%)
Sep 26, 2017 9.050 9.150 9.050 9.050 119,117 +0.00(+0.00%)
Sep 25, 2017 9.100 9.200 9.050 9.050 68,618 -0.05(-0.55%)
Sep 22, 2017 8.950 9.150 8.950 9.100 114,896 +0.10(+1.11%)
Sep 21, 2017 9.000 9.100 9.000 9.000 123,196 +0.00(+0.00%)
Sep 20, 2017 9.150 9.195 9.000 9.000 98,942 -0.05(-0.55%)
Sep 19, 2017 9.150 9.200 9.050 9.050 85,510 -0.05(-0.55%)
Sep 18, 2017 9.150 9.180 9.050 9.100 84,341 +0.10(+1.11%)
Sep 15, 2017 9.050 9.200 8.950 9.000 217,006 -0.05(-0.55%)
Sep 14, 2017 9.100 9.200 8.950 9.050 98,487 -0.15(-1.63%)
Sep 13, 2017 9.100 9.200 9.050 9.200 86,336 +0.10(+1.10%)
Sep 12, 2017 9.150 9.200 9.050 9.100 60,567 -0.05(-0.55%)
Sep 11, 2017 8.950 9.150 8.950 9.150 57,705 +0.25(+2.81%)
Sep 08, 2017 8.800 9.000 8.783 8.900 87,045 +0.10(+1.14%)
Sep 07, 2017 8.850 8.850 8.650 8.800 64,009 +0.00(+0.00%)
Sep 06, 2017 8.800 8.858 8.750 8.800 39,515 +0.10(+1.15%)
Sep 05, 2017 8.900 8.950 8.700 8.700 81,120 -0.15(-1.69%)
Sep 01, 2017 8.750 8.900 8.600 8.850 51,278 +0.15(+1.72%)
Aug 31, 2017 8.900 8.900 8.650 8.700 126,329 -0.15(-1.69%)
Aug 30, 2017 8.750 8.950 8.700 8.850 62,967 -0.05(-0.56%)
Aug 29, 2017 8.600 8.900 8.550 8.900 88,650 +0.20(+2.30%)
Aug 28, 2017 8.650 8.725 8.550 8.700 75,202 +0.05(+0.58%)
Aug 25, 2017 8.600 8.750 8.450 8.650 119,202 +0.05(+0.58%)
Aug 24, 2017 8.750 8.850 8.550 8.600 59,194 -0.15(-1.71%)
Aug 23, 2017 8.900 8.950 8.700 8.750 77,218 -0.25(-2.78%)
Aug 22, 2017 8.750 9.150 8.750 9.000 121,378 +0.30(+3.45%)
Aug 21, 2017 8.750 8.850 8.650 8.700 61,040 -0.05(-0.57%)
Aug 18, 2017 8.700 8.900 8.650 8.750 177,850 -0.10(-1.13%)
Aug 17, 2017 9.100 9.250 8.850 8.850 99,027 -0.35(-3.80%)
Aug 16, 2017 9.200 9.300 9.100 9.200 92,071 -0.10(-1.08%)
Aug 15, 2017 8.800 9.350 8.800 9.300 197,271 +0.50(+5.68%)
Aug 14, 2017 8.600 8.900 8.600 8.800 131,434 +0.10(+1.15%)
Aug 11, 2017 8.100 8.900 8.100 8.700 130,559 +0.15(+1.75%)
Aug 10, 2017 8.750 8.750 8.550 8.550 119,971 -0.25(-2.84%)
Aug 09, 2017 8.950 8.950 8.750 8.800 82,699 -0.20(-2.22%)
Aug 08, 2017 9.200 9.300 9.000 9.000 67,017 -0.30(-3.23%)
Aug 07, 2017 9.250 9.350 9.100 9.300 80,832 +0.05(+0.54%)
Aug 04, 2017 9.350 9.500 9.200 9.250 72,114 -0.10(-1.07%)
Aug 03, 2017 9.500 9.500 9.050 9.350 159,492 -0.10(-1.06%)
Aug 02, 2017 9.450 9.500 9.200 9.450 158,011 -0.05(-0.53%)
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.