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, 2010 8.070 8.160 7.640 7.650 362,793 -0.40(-4.97%)
Apr 29, 2010 8.000 8.250 7.980 8.050 267,220 +0.09(+1.13%)
Apr 28, 2010 7.920 7.980 7.650 7.960 195,558 +0.17(+2.18%)
Apr 27, 2010 7.950 8.100 7.750 7.790 267,716 -0.20(-2.50%)
Apr 26, 2010 8.040 8.240 7.910 7.990 286,058 -0.10(-1.24%)
Apr 23, 2010 7.730 8.090 7.670 8.090 266,931 +0.35(+4.52%)
Apr 22, 2010 7.630 7.760 7.550 7.740 121,030 +0.03(+0.39%)
Apr 21, 2010 7.680 7.730 7.540 7.710 158,636 +0.05(+0.65%)
Apr 20, 2010 7.570 7.730 7.460 7.660 345,539 +0.10(+1.32%)
Apr 19, 2010 7.780 7.780 7.260 7.560 501,978 -0.18(-2.33%)
Apr 16, 2010 8.110 8.190 7.620 7.740 516,534 -0.37(-4.56%)
Apr 15, 2010 8.150 8.200 8.070 8.110 208,848 -0.04(-0.49%)
Apr 14, 2010 8.010 8.170 7.950 8.150 213,736 +0.18(+2.26%)
Apr 13, 2010 8.000 8.015 7.770 7.970 405,078 -0.01(-0.13%)
Apr 12, 2010 7.880 8.250 7.830 7.980 484,030 +0.13(+1.66%)
Apr 09, 2010 7.880 7.900 7.700 7.850 242,169 +0.04(+0.51%)
Apr 08, 2010 7.890 7.890 7.800 7.810 216,531 -0.08(-1.01%)
Apr 07, 2010 8.050 8.050 7.800 7.890 214,755 -0.11(-1.38%)
Apr 06, 2010 7.920 8.010 7.880 8.000 265,001 +0.08(+1.01%)
Apr 05, 2010 7.880 7.976 7.700 7.920 489,267 +0.13(+1.67%)
Apr 01, 2010 7.980 7.790 7.790 7.790 426,900 -0.06(-0.76%)
Mar 31, 2010 8.070 8.070 7.850 7.850 483,259 -0.20(-2.48%)
Mar 30, 2010 8.050 8.200 7.830 8.050 672,652 +0.06(+0.75%)
Mar 29, 2010 8.090 8.450 7.990 7.990 806,584 -0.02(-0.25%)
Mar 26, 2010 8.150 8.330 7.900 8.010 523,048 -0.13(-1.60%)
Mar 25, 2010 7.990 8.580 7.900 8.140 1,438,015 +0.74(+10.00%)
Mar 24, 2010 7.350 7.420 7.300 7.400 337,860 +0.04(+0.54%)
Mar 23, 2010 7.300 7.420 7.210 7.360 193,188 +0.09(+1.24%)
Mar 22, 2010 7.010 7.300 6.960 7.270 167,977 +0.26(+3.71%)
Mar 19, 2010 7.230 7.250 6.960 7.010 514,090 -0.22(-3.04%)
Mar 18, 2010 7.300 7.390 7.210 7.230 103,947 -0.10(-1.36%)
Mar 17, 2010 7.000 7.360 6.960 7.330 265,492 +0.31(+4.42%)
Mar 16, 2010 7.160 7.200 6.900 7.020 323,440 -0.14(-1.96%)
Mar 15, 2010 7.170 7.190 7.060 7.160 412,477 +0.39(+5.76%)
Mar 12, 2010 6.780 6.810 6.650 6.770 210,576 +0.02(+0.30%)
Mar 11, 2010 6.700 6.750 6.550 6.750 189,883 +0.00(+0.00%)
Mar 10, 2010 6.760 6.840 6.710 6.750 223,263 -0.03(-0.44%)
Mar 09, 2010 6.680 6.820 6.680 6.780 314,503 +0.03(+0.44%)
Mar 08, 2010 6.730 6.790 6.580 6.750 264,097 +0.01(+0.15%)
Mar 05, 2010 6.590 6.800 6.570 6.740 313,348 +0.19(+2.90%)
Mar 04, 2010 6.530 6.570 6.480 6.550 222,778 +0.05(+0.77%)
Mar 03, 2010 6.500 6.650 6.470 6.500 159,828 -0.02(-0.31%)
Mar 02, 2010 6.450 6.540 6.400 6.520 268,835 +0.11(+1.72%)
Mar 01, 2010 6.140 6.410 6.110 6.410 240,846 +0.29(+4.74%)
Feb 26, 2010 6.140 6.150 6.080 6.120 353,855 -0.03(-0.49%)
Feb 25, 2010 6.090 6.170 6.040 6.150 190,320 -0.03(-0.49%)
Feb 24, 2010 6.100 6.250 6.000 6.180 345,404 +0.12(+1.98%)
Feb 23, 2010 6.060 6.110 5.930 6.060 276,455 +0.00(+0.00%)
Feb 22, 2010 6.000 6.200 6.000 6.060 334,023 +0.09(+1.51%)
Feb 19, 2010 5.860 6.020 5.750 5.970 357,565 +0.11(+1.88%)
Feb 18, 2010 5.640 5.880 5.640 5.860 269,996 +0.20(+3.53%)
Feb 17, 2010 5.590 5.740 5.530 5.660 395,731 +0.12(+2.17%)
Feb 16, 2010 5.650 5.670 5.450 5.540 445,541 -0.10(-1.77%)
Feb 12, 2010 5.400 5.640 5.640 5.640 278,300 +0.20(+3.68%)
Feb 11, 2010 5.430 5.500 5.350 5.440 119,828 -0.01(-0.18%)
Feb 10, 2010 5.450 5.470 5.350 5.450 222,540 -0.03(-0.55%)
Feb 09, 2010 5.280 5.480 5.190 5.480 489,414 +0.26(+4.98%)
Feb 08, 2010 5.330 5.430 5.210 5.220 217,282 -0.13(-2.43%)
Feb 05, 2010 5.440 5.440 5.090 5.350 433,835 -0.06(-1.11%)
Feb 04, 2010 5.620 5.620 5.350 5.410 358,993 -0.24(-4.25%)
Feb 03, 2010 5.710 5.850 5.590 5.650 285,990 -0.12(-2.08%)
Feb 02, 2010 5.750 5.950 5.730 5.770 485,876 +0.01(+0.17%)
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.