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 (%)
Apr 30, 2015 8.190 8.230 7.960 7.990 108,917 -0.32(-3.85%)
Apr 29, 2015 8.390 8.490 8.260 8.310 51,563 -0.10(-1.19%)
Apr 28, 2015 8.190 8.440 8.140 8.410 88,191 +0.24(+2.94%)
Apr 27, 2015 8.370 8.460 8.010 8.170 81,842 -0.20(-2.39%)
Apr 24, 2015 8.380 8.430 8.290 8.370 103,967 +0.04(+0.48%)
Apr 23, 2015 8.060 8.360 8.059 8.330 80,119 +0.28(+3.48%)
Apr 22, 2015 8.010 8.160 7.910 8.050 45,386 +0.03(+0.37%)
Apr 21, 2015 7.960 8.060 7.810 8.020 50,683 +0.06(+0.75%)
Apr 20, 2015 7.770 8.070 7.730 7.960 62,021 +0.23(+2.98%)
Apr 17, 2015 7.990 7.990 7.730 7.730 98,931 -0.32(-3.98%)
Apr 16, 2015 8.100 8.140 8.040 8.050 25,261 -0.06(-0.74%)
Apr 15, 2015 8.060 8.170 8.000 8.110 66,915 +0.10(+1.25%)
Apr 14, 2015 7.810 8.020 7.810 8.010 55,106 +0.17(+2.17%)
Apr 13, 2015 8.000 8.000 7.820 7.840 98,297 -0.15(-1.88%)
Apr 10, 2015 8.110 8.110 7.930 7.990 43,115 -0.04(-0.50%)
Apr 09, 2015 8.140 8.166 7.920 8.030 55,451 -0.06(-0.74%)
Apr 08, 2015 8.310 8.580 8.050 8.090 135,787 -0.32(-3.80%)
Apr 07, 2015 8.470 8.590 8.410 8.410 66,625 -0.08(-0.94%)
Apr 06, 2015 8.500 8.550 8.480 8.490 62,871 -0.01(-0.12%)
Apr 02, 2015 8.500 8.500 8.500 8.500 74,200 -0.04(-0.47%)
Apr 01, 2015 8.500 8.580 8.460 8.540 85,306 +0.01(+0.12%)
Mar 31, 2015 8.420 8.590 8.350 8.530 71,335 +0.01(+0.12%)
Mar 30, 2015 8.320 8.560 8.210 8.520 181,593 +0.27(+3.27%)
Mar 27, 2015 8.130 8.260 8.090 8.250 146,380 +0.09(+1.10%)
Mar 26, 2015 8.200 8.310 8.090 8.160 87,920 -0.08(-0.97%)
Mar 25, 2015 8.440 8.620 8.160 8.240 125,344 -0.18(-2.14%)
Mar 24, 2015 8.410 8.490 8.260 8.420 95,178 +0.02(+0.24%)
Mar 23, 2015 8.460 8.580 8.310 8.400 132,905 -0.10(-1.18%)
Mar 20, 2015 8.230 8.540 8.175 8.500 247,723 +0.34(+4.17%)
Mar 19, 2015 8.180 8.240 8.110 8.160 76,223 -0.02(-0.24%)
Mar 18, 2015 8.000 8.220 7.910 8.180 79,531 +0.11(+1.36%)
Mar 17, 2015 7.960 8.120 7.720 8.070 128,248 +0.03(+0.37%)
Mar 16, 2015 8.030 8.100 7.890 8.040 87,700 +0.08(+1.01%)
Mar 13, 2015 7.940 8.010 7.840 7.960 50,354 +0.02(+0.25%)
Mar 12, 2015 7.750 8.000 7.710 7.940 92,124 +0.28(+3.66%)
Mar 11, 2015 7.590 7.730 7.520 7.660 114,641 +0.05(+0.66%)
Mar 10, 2015 7.720 7.920 7.550 7.610 137,618 -0.30(-3.79%)
Mar 09, 2015 7.990 8.040 7.870 7.910 50,129 -0.01(-0.13%)
Mar 06, 2015 7.880 8.110 7.820 7.920 107,590 +0.04(+0.51%)
Mar 05, 2015 8.080 8.110 7.791 7.880 87,130 -0.21(-2.60%)
Mar 04, 2015 8.060 8.140 7.990 8.090 107,429 -0.02(-0.25%)
Mar 03, 2015 8.070 8.160 7.970 8.110 72,959 -0.01(-0.12%)
Mar 02, 2015 7.970 8.150 7.882 8.120 99,856 +0.15(+1.88%)
Feb 27, 2015 8.120 8.230 7.810 7.970 133,133 -0.19(-2.33%)
Feb 26, 2015 8.140 8.230 8.100 8.160 74,778 +0.01(+0.12%)
Feb 25, 2015 8.030 8.240 8.030 8.150 56,858 +0.13(+1.62%)
Feb 24, 2015 8.040 8.220 7.990 8.020 61,640 -0.03(-0.37%)
Feb 23, 2015 7.950 8.120 7.850 8.050 76,064 +0.05(+0.63%)
Feb 20, 2015 7.950 8.070 7.750 8.000 88,199 +0.04(+0.50%)
Feb 19, 2015 7.890 7.990 7.800 7.960 101,490 +0.02(+0.25%)
Feb 18, 2015 7.850 8.020 7.810 7.940 53,874 +0.05(+0.63%)
Feb 17, 2015 8.080 8.080 7.750 7.890 94,322 -0.18(-2.23%)
Feb 13, 2015 8.000 8.070 8.070 8.070 80,200 +0.09(+1.13%)
Feb 12, 2015 7.880 8.040 7.840 7.980 84,405 +0.19(+2.44%)
Feb 11, 2015 7.740 7.880 7.610 7.790 87,804 -0.02(-0.26%)
Feb 10, 2015 7.930 7.930 7.590 7.810 99,388 -0.03(-0.38%)
Feb 09, 2015 8.030 8.150 7.820 7.840 108,143 -0.18(-2.24%)
Feb 06, 2015 7.920 8.060 7.790 8.020 154,443 +0.12(+1.52%)
Feb 05, 2015 7.370 7.930 7.370 7.900 181,220 +0.55(+7.48%)
Feb 04, 2015 7.270 7.390 7.150 7.350 104,161 +0.04(+0.55%)
Feb 03, 2015 7.080 7.340 7.030 7.310 177,822 +0.30(+4.28%)
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.