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 (%)
Dec 30, 2016 10.00 10.00 10.00 0 +0.35(+3.63%)
Dec 29, 2016 9.750 9.750 9.425 9.650 107,188 -0.05(-0.52%)
Dec 28, 2016 9.900 9.900 9.700 9.700 90,707 -0.10(-1.02%)
Dec 27, 2016 9.900 10.05 9.700 9.800 83,983 -0.15(-1.51%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.20(+2.05%)
Dec 22, 2016 9.950 9.950 9.700 9.750 62,926 -0.20(-2.01%)
Dec 21, 2016 9.950 10.00 9.900 9.950 102,048 +0.00(+0.00%)
Dec 20, 2016 9.700 10.00 9.700 9.950 138,913 +0.25(+2.58%)
Dec 19, 2016 9.900 9.900 9.600 9.700 112,132 -0.15(-1.52%)
Dec 16, 2016 9.850 9.900 9.550 9.850 202,199 +0.05(+0.51%)
Dec 15, 2016 9.850 10.10 9.750 9.800 253,030 +0.00(+0.00%)
Dec 14, 2016 9.850 9.950 9.725 9.800 121,267 -0.05(-0.51%)
Dec 13, 2016 10.00 10.03 9.800 9.850 96,626 -0.10(-1.01%)
Dec 12, 2016 10.05 10.15 9.700 9.950 127,078 -0.10(-1.00%)
Dec 09, 2016 10.15 10.20 10.05 10.05 127,924 +0.00(+0.00%)
Dec 08, 2016 10.10 10.15 9.950 10.05 232,650 +0.10(+1.01%)
Dec 07, 2016 9.900 10.07 9.800 9.950 115,133 +0.00(+0.00%)
Dec 06, 2016 10.05 10.10 9.650 9.950 164,584 -0.10(-1.00%)
Dec 05, 2016 9.700 10.10 9.650 10.05 275,835 +0.55(+5.79%)
Dec 02, 2016 9.350 9.550 9.350 9.500 106,976 +0.10(+1.06%)
Dec 01, 2016 9.750 9.850 9.300 9.400 93,918 -0.20(-2.08%)
Nov 30, 2016 9.450 9.750 9.350 9.600 220,495 +0.30(+3.23%)
Nov 29, 2016 9.200 9.450 9.000 9.300 126,791 +0.20(+2.20%)
Nov 28, 2016 9.350 9.350 9.100 9.100 100,921 -0.20(-2.15%)
Nov 25, 2016 9.400 9.400 9.250 9.300 34,661 -0.10(-1.06%)
Nov 23, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Nov 22, 2016 9.250 9.400 9.150 9.350 103,243 +0.15(+1.63%)
Nov 21, 2016 9.250 9.250 9.000 9.200 124,222 +0.00(+0.00%)
Nov 18, 2016 9.000 9.200 8.900 9.200 139,797 +0.20(+2.22%)
Nov 17, 2016 9.100 9.150 8.950 9.000 138,632 -0.05(-0.55%)
Nov 16, 2016 8.600 9.100 8.600 9.050 188,102 +0.35(+4.02%)
Nov 15, 2016 8.750 8.750 8.500 8.700 119,400 -0.05(-0.57%)
Nov 14, 2016 8.850 8.950 8.550 8.750 243,021 +0.05(+0.57%)
Nov 11, 2016 8.300 8.750 8.150 8.700 280,874 +0.45(+5.45%)
Nov 10, 2016 7.950 8.300 7.900 8.250 276,472 +0.50(+6.45%)
Nov 09, 2016 7.250 7.750 7.250 7.750 233,180 +0.30(+4.03%)
Nov 08, 2016 7.550 7.550 7.350 7.450 116,568 -0.10(-1.32%)
Nov 07, 2016 7.300 7.600 7.300 7.550 168,902 +0.30(+4.14%)
Nov 04, 2016 7.200 7.450 7.100 7.250 199,167 +0.10(+1.40%)
Nov 03, 2016 7.250 7.300 7.050 7.150 182,070 -0.10(-1.38%)
Nov 02, 2016 7.200 7.450 7.100 7.250 129,020 +0.00(+0.00%)
Nov 01, 2016 7.550 7.600 7.150 7.250 172,099 -0.35(-4.61%)
Oct 31, 2016 7.550 7.600 7.350 7.600 149,646 +0.10(+1.33%)
Oct 28, 2016 7.600 7.750 7.400 7.500 139,745 -0.10(-1.32%)
Oct 27, 2016 7.950 7.950 7.575 7.600 123,596 -0.25(-3.18%)
Oct 26, 2016 8.050 8.050 7.850 7.850 283,073 -0.20(-2.48%)
Oct 25, 2016 8.300 8.300 8.000 8.050 140,387 -0.15(-1.83%)
Oct 24, 2016 8.350 8.500 8.050 8.200 237,327 -0.10(-1.20%)
Oct 21, 2016 8.100 8.300 8.100 8.300 136,620 +0.05(+0.61%)
Oct 20, 2016 8.200 8.350 8.100 8.250 179,600 +0.00(+0.00%)
Oct 19, 2016 8.150 8.300 8.050 8.250 148,842 +0.20(+2.48%)
Oct 18, 2016 8.150 8.200 8.000 8.050 245,200 +0.00(+0.00%)
Oct 17, 2016 8.150 8.350 8.050 8.050 175,210 -0.18(-2.19%)
Oct 14, 2016 8.310 8.390 8.160 8.230 176,009 -0.01(-0.12%)
Oct 13, 2016 8.400 8.444 8.225 8.240 220,577 -0.27(-3.17%)
Oct 12, 2016 8.490 8.640 8.360 8.510 200,085 +0.06(+0.71%)
Oct 11, 2016 8.600 8.600 8.330 8.450 297,182 -0.14(-1.63%)
Oct 10, 2016 8.440 8.590 8.370 8.590 193,108 +0.28(+3.37%)
Oct 07, 2016 8.500 8.520 8.210 8.310 232,544 -0.20(-2.35%)
Oct 06, 2016 8.270 8.520 8.270 8.510 208,594 +0.22(+2.65%)
Oct 05, 2016 8.150 8.360 8.110 8.290 268,262 +0.17(+2.09%)
Oct 04, 2016 8.410 8.490 8.100 8.120 282,616 -0.24(-2.87%)
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.