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 (%)
Mar 31, 2020 10.14 10.14 10.14 0 +0.00(+0.00%)
Mar 30, 2020 10.14 10.14 10.13 10.14 637,124 +0.00(+0.00%)
Mar 27, 2020 10.13 10.14 10.13 10.14 655,600 +0.01(+0.10%)
Mar 26, 2020 10.11 10.14 10.11 10.13 2,582,197 +0.30(+3.05%)
Mar 25, 2020 9.600 9.860 9.550 9.830 1,137,773 +0.23(+2.40%)
Mar 24, 2020 9.320 9.660 9.270 9.600 1,453,309 +0.54(+5.96%)
Mar 23, 2020 9.000 9.130 8.930 9.060 815,664 +0.13(+1.46%)
Mar 20, 2020 9.050 9.190 8.910 8.930 739,000 -0.08(-0.89%)
Mar 19, 2020 8.300 9.265 8.300 9.010 614,685 +0.63(+7.52%)
Mar 18, 2020 8.140 8.730 7.955 8.380 1,918,961 +0.13(+1.58%)
Mar 17, 2020 9.130 9.130 7.880 8.250 1,055,678 -0.88(-9.64%)
Mar 16, 2020 9.800 9.800 8.950 9.130 736,416 -0.78(-7.87%)
Mar 13, 2020 9.880 10.05 9.750 9.910 955,700 +0.06(+0.61%)
Mar 12, 2020 10.01 10.03 9.750 9.850 1,119,800 -0.20(-1.99%)
Mar 11, 2020 10.03 10.06 10.02 10.05 465,917 +0.01(+0.10%)
Mar 10, 2020 10.03 10.09 10.02 10.04 717,276 +0.01(+0.10%)
Mar 09, 2020 10.08 10.08 9.970 10.03 634,249 -0.07(-0.69%)
Mar 06, 2020 10.11 10.11 10.08 10.10 352,800 -0.02(-0.20%)
Mar 05, 2020 10.12 10.12 10.10 10.12 408,496 +0.00(+0.00%)
Mar 04, 2020 10.12 10.12 10.11 10.12 321,224 +0.00(+0.00%)
Mar 03, 2020 10.12 10.12 10.10 10.12 397,434 +0.00(+0.00%)
Mar 02, 2020 10.12 10.12 10.11 10.12 296,944 +0.01(+0.10%)
Feb 28, 2020 10.08 10.13 10.08 10.11 2,170,900 +0.02(+0.20%)
Feb 27, 2020 10.11 10.12 10.09 10.09 275,620 -0.03(-0.30%)
Feb 26, 2020 10.12 10.13 10.11 10.12 186,993 +0.00(+0.00%)
Feb 25, 2020 10.13 10.14 10.12 10.12 2,592,932 -0.02(-0.20%)
Feb 24, 2020 10.12 10.14 10.12 10.14 268,914 -0.01(-0.10%)
Feb 21, 2020 10.15 10.15 10.14 10.15 83,500 +0.01(+0.10%)
Feb 20, 2020 10.15 10.15 10.14 10.14 71,080 +0.00(+0.00%)
Feb 19, 2020 10.14 10.15 10.14 10.14 76,550 +0.00(+0.00%)
Feb 18, 2020 10.13 10.14 10.13 10.14 89,321 +0.01(+0.10%)
Feb 14, 2020 10.14 10.15 10.13 10.13 183,700 -0.01(-0.10%)
Feb 13, 2020 10.14 10.14 10.13 10.14 194,795 +0.00(+0.00%)
Feb 12, 2020 10.13 10.14 10.12 10.14 455,608 +0.01(+0.10%)
Feb 11, 2020 10.14 10.15 10.13 10.13 201,430 -0.01(-0.10%)
Feb 10, 2020 10.12 10.14 10.12 10.14 152,079 +0.02(+0.20%)
Feb 07, 2020 10.12 10.13 10.11 10.12 259,300 +0.01(+0.10%)
Feb 06, 2020 10.13 10.13 10.11 10.11 176,133 -0.01(-0.10%)
Feb 05, 2020 10.13 10.13 10.12 10.12 261,220 -0.01(-0.10%)
Feb 04, 2020 10.13 10.13 10.12 10.13 95,462 +0.00(+0.00%)
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.