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 (%)
Jun 29, 2007 6.000 6.050 5.770 6.050 212,400 +0.09(+1.51%)
Jun 28, 2007 6.040 6.050 5.910 5.960 80,600 -0.09(-1.49%)
Jun 27, 2007 6.050 6.150 5.900 6.050 79,500 -0.03(-0.49%)
Jun 26, 2007 6.130 6.330 6.010 6.080 161,600 -0.01(-0.16%)
Jun 25, 2007 5.970 6.180 5.960 6.090 177,200 +0.05(+0.83%)
Jun 22, 2007 6.000 6.050 5.879 6.040 1,682,500 +0.04(+0.67%)
Jun 21, 2007 6.140 6.140 5.900 6.000 224,800 -0.18(-2.91%)
Jun 20, 2007 6.340 6.370 6.080 6.180 271,800 -0.12(-1.90%)
Jun 19, 2007 6.090 6.470 5.600 6.300 494,800 +0.12(+1.94%)
Jun 18, 2007 5.900 6.180 5.900 6.180 242,600 +0.30(+5.10%)
Jun 15, 2007 6.200 6.200 5.830 5.880 539,100 +0.03(+0.51%)
Jun 14, 2007 5.300 6.000 5.260 5.850 323,900 +0.54(+10.17%)
Jun 13, 2007 5.310 5.360 5.280 5.310 139,400 +0.00(+0.00%)
Jun 12, 2007 5.360 5.470 5.250 5.310 380,100 -0.09(-1.67%)
Jun 11, 2007 5.460 5.560 5.350 5.400 81,500 -0.07(-1.28%)
Jun 08, 2007 5.220 5.560 5.170 5.470 253,000 +0.24(+4.59%)
Jun 07, 2007 5.440 5.440 5.230 5.230 195,800 -0.24(-4.39%)
Jun 06, 2007 5.500 5.540 5.400 5.470 131,700 -0.04(-0.73%)
Jun 05, 2007 5.560 5.560 5.390 5.510 121,700 -0.09(-1.61%)
Jun 04, 2007 5.610 5.670 5.580 5.600 55,900 -0.03(-0.53%)
Jun 01, 2007 5.630 5.700 5.600 5.630 66,100 +0.02(+0.36%)
May 31, 2007 5.550 5.630 5.460 5.610 88,400 +0.06(+1.08%)
May 30, 2007 5.510 5.550 5.480 5.550 123,700 +0.00(+0.00%)
May 29, 2007 5.630 5.700 5.500 5.550 300,100 -0.06(-1.07%)
May 25, 2007 5.650 5.700 5.600 5.610 73,700 +0.00(+0.00%)
May 24, 2007 5.640 5.700 5.600 5.610 95,500 -0.04(-0.71%)
May 23, 2007 5.690 5.750 5.650 5.650 109,100 -0.03(-0.53%)
May 22, 2007 5.590 5.700 5.550 5.680 52,800 +0.09(+1.61%)
May 21, 2007 5.540 5.600 5.500 5.590 138,700 +0.03(+0.54%)
May 18, 2007 5.510 5.580 5.500 5.560 62,900 +0.06(+1.09%)
May 17, 2007 5.530 5.530 5.470 5.500 154,200 -0.05(-0.90%)
May 16, 2007 5.470 5.590 5.450 5.550 174,900 +0.08(+1.46%)
May 15, 2007 5.460 5.540 5.410 5.470 214,700 +0.01(+0.18%)
May 14, 2007 5.410 5.480 5.380 5.460 152,319 +0.04(+0.74%)
May 11, 2007 5.430 5.650 5.390 5.420 100,300 +0.02(+0.37%)
May 10, 2007 5.440 5.460 5.370 5.400 179,700 -0.01(-0.18%)
May 09, 2007 5.300 5.410 5.230 5.410 127,400 +0.08(+1.50%)
May 08, 2007 5.570 5.570 5.200 5.330 204,500 -0.28(-4.99%)
May 07, 2007 5.600 5.730 5.600 5.610 111,100 +0.03(+0.54%)
May 04, 2007 5.500 5.620 5.250 5.580 234,792 +0.15(+2.76%)
May 03, 2007 5.570 5.600 5.350 5.430 153,600 -0.13(-2.34%)
May 02, 2007 5.160 5.580 5.160 5.560 175,300 +0.40(+7.75%)
May 01, 2007 5.250 5.260 5.150 5.160 281,300 -0.10(-1.90%)
Apr 30, 2007 5.310 5.360 5.240 5.260 238,200 -0.05(-0.94%)
Apr 27, 2007 5.300 5.360 5.250 5.310 140,800 +0.00(+0.00%)
Apr 26, 2007 5.260 5.340 5.200 5.310 129,600 +0.05(+0.95%)
Apr 25, 2007 5.180 5.310 5.080 5.260 126,300 +0.12(+2.33%)
Apr 24, 2007 5.170 5.180 5.080 5.140 150,500 -0.01(-0.19%)
Apr 23, 2007 5.180 5.240 5.110 5.150 145,100 -0.03(-0.58%)
Apr 20, 2007 5.280 5.330 5.140 5.180 115,500 +0.02(+0.39%)
Apr 19, 2007 5.200 5.220 5.010 5.160 119,300 -0.09(-1.71%)
Apr 18, 2007 5.190 5.280 5.170 5.250 67,900 +0.06(+1.16%)
Apr 17, 2007 5.310 5.390 5.170 5.190 134,700 -0.10(-1.89%)
Apr 16, 2007 5.250 5.400 5.220 5.290 107,700 +0.01(+0.19%)
Apr 13, 2007 5.200 5.350 5.180 5.280 129,300 +0.07(+1.34%)
Apr 12, 2007 5.080 5.250 5.070 5.210 336,600 +0.14(+2.76%)
Apr 11, 2007 5.320 5.350 5.000 5.070 742,900 -0.22(-4.16%)
Apr 10, 2007 5.420 5.480 5.280 5.290 111,800 -0.16(-2.94%)
Apr 09, 2007 5.610 5.630 5.400 5.450 348,500 -0.18(-3.20%)
Apr 05, 2007 5.690 5.750 5.620 5.630 49,400 -0.08(-1.40%)
Apr 04, 2007 5.740 5.750 5.590 5.710 77,600 -0.04(-0.70%)
Apr 03, 2007 5.520 5.790 5.500 5.750 112,100 +0.24(+4.36%)
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.