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, 2014 8.960 9.150 8.810 9.120 110,658 +0.10(+1.11%)
Apr 29, 2014 9.160 9.260 8.980 9.020 61,940 -0.07(-0.77%)
Apr 28, 2014 9.240 9.320 8.910 9.090 115,650 -0.10(-1.09%)
Apr 25, 2014 9.390 9.552 9.120 9.190 159,402 -0.27(-2.85%)
Apr 24, 2014 9.750 9.750 9.440 9.460 54,259 -0.19(-1.97%)
Apr 23, 2014 9.780 9.950 9.650 9.650 148,018 -0.16(-1.63%)
Apr 22, 2014 9.650 9.900 9.650 9.810 107,035 +0.20(+2.08%)
Apr 21, 2014 9.420 9.670 9.371 9.610 78,440 +0.19(+2.02%)
Apr 17, 2014 9.280 9.420 9.420 9.420 86,200 +0.10(+1.07%)
Apr 16, 2014 9.500 9.550 9.310 9.320 104,362 -0.13(-1.38%)
Apr 15, 2014 9.360 9.500 9.200 9.450 99,622 +0.14(+1.50%)
Apr 14, 2014 9.320 9.480 9.180 9.310 91,957 +0.05(+0.54%)
Apr 11, 2014 9.280 9.490 9.220 9.260 94,493 -0.11(-1.17%)
Apr 10, 2014 9.530 9.530 9.020 9.370 162,350 -0.17(-1.78%)
Apr 09, 2014 9.480 9.580 9.330 9.540 100,885 +0.07(+0.74%)
Apr 08, 2014 9.230 9.540 9.151 9.470 147,775 +0.21(+2.27%)
Apr 07, 2014 9.760 9.850 9.220 9.260 166,275 -0.59(-5.99%)
Apr 04, 2014 10.19 10.19 9.594 9.850 172,006 -0.23(-2.28%)
Apr 03, 2014 10.44 10.47 10.06 10.08 132,108 -0.36(-3.45%)
Apr 02, 2014 10.13 10.62 10.11 10.44 271,692 -0.32(-2.97%)
Apr 01, 2014 10.45 10.85 10.45 10.76 178,245 +0.38(+3.66%)
Mar 31, 2014 10.22 10.56 10.18 10.38 206,484 +0.25(+2.47%)
Mar 28, 2014 10.18 10.39 10.02 10.13 98,474 -0.05(-0.49%)
Mar 27, 2014 10.26 10.34 9.980 10.18 115,256 -0.06(-0.59%)
Mar 26, 2014 11.00 11.03 10.22 10.24 142,410 -0.67(-6.14%)
Mar 25, 2014 10.47 10.91 10.47 10.91 96,141 +0.52(+5.00%)
Mar 24, 2014 10.83 10.83 10.15 10.39 147,042 -0.38(-3.53%)
Mar 21, 2014 10.79 10.96 10.65 10.77 256,762 -0.01(-0.09%)
Mar 20, 2014 10.64 10.90 10.59 10.78 72,879 +0.08(+0.75%)
Mar 19, 2014 10.77 10.82 10.57 10.70 66,409 -0.07(-0.65%)
Mar 18, 2014 10.45 10.77 10.39 10.77 79,028 +0.33(+3.16%)
Mar 17, 2014 10.29 10.49 10.24 10.44 66,454 +0.23(+2.25%)
Mar 14, 2014 9.940 10.38 9.930 10.21 69,795 -0.01(-0.10%)
Mar 13, 2014 10.47 10.59 10.14 10.22 102,630 -0.16(-1.54%)
Mar 12, 2014 10.21 10.41 10.17 10.38 69,560 +0.15(+1.47%)
Mar 11, 2014 10.28 10.46 10.17 10.23 91,066 -0.01(-0.10%)
Mar 10, 2014 9.970 10.24 9.820 10.24 93,385 +0.29(+2.91%)
Mar 07, 2014 9.930 9.970 9.760 9.950 67,709 +0.11(+1.12%)
Mar 06, 2014 9.860 9.920 9.790 9.840 52,009 +0.04(+0.41%)
Mar 05, 2014 9.820 9.940 9.750 9.800 69,505 -0.07(-0.71%)
Mar 04, 2014 9.590 10.07 9.580 9.870 238,268 +0.45(+4.78%)
Mar 03, 2014 9.390 9.450 9.160 9.420 114,515 -0.11(-1.15%)
Feb 28, 2014 9.350 9.730 9.350 9.530 106,487 +0.20(+2.14%)
Feb 27, 2014 9.130 9.360 9.130 9.330 43,406 +0.18(+1.97%)
Feb 26, 2014 8.960 9.200 8.960 9.150 55,245 +0.19(+2.12%)
Feb 25, 2014 9.170 9.209 8.900 8.960 86,451 -0.18(-1.97%)
Feb 24, 2014 9.130 9.300 9.090 9.140 91,047 -0.01(-0.11%)
Feb 21, 2014 9.200 9.200 9.070 9.150 98,052 +0.00(+0.00%)
Feb 20, 2014 8.950 9.160 8.900 9.150 58,336 +0.20(+2.23%)
Feb 19, 2014 9.420 9.500 8.940 8.950 120,074 -0.47(-4.99%)
Feb 18, 2014 9.220 9.430 9.150 9.420 151,304 +0.26(+2.84%)
Feb 14, 2014 8.940 9.160 9.160 9.160 74,500 +0.24(+2.69%)
Feb 13, 2014 8.730 8.980 8.650 8.920 55,287 +0.10(+1.13%)
Feb 12, 2014 8.870 8.910 8.710 8.820 68,030 -0.01(-0.11%)
Feb 11, 2014 8.740 8.950 8.690 8.830 79,672 +0.15(+1.73%)
Feb 10, 2014 8.680 8.760 8.450 8.680 113,697 +0.02(+0.23%)
Feb 07, 2014 8.690 8.790 8.580 8.660 107,527 +0.05(+0.58%)
Feb 06, 2014 8.650 8.800 8.580 8.610 87,487 +0.01(+0.12%)
Feb 05, 2014 8.520 8.660 8.260 8.600 140,437 +0.01(+0.12%)
Feb 04, 2014 8.890 8.920 8.550 8.590 107,799 -0.23(-2.61%)
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.