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 (%)
Jan 31, 2011 7.250 7.300 7.000 7.030 442,296 -0.18(-2.50%)
Jan 28, 2011 7.440 7.500 7.130 7.210 480,484 -0.23(-3.09%)
Jan 27, 2011 7.510 7.540 7.390 7.440 315,237 -0.06(-0.80%)
Jan 26, 2011 7.520 7.620 7.350 7.500 489,406 +0.01(+0.13%)
Jan 25, 2011 7.470 7.530 7.470 7.490 334,523 +0.00(+0.00%)
Jan 24, 2011 7.500 7.570 7.430 7.490 633,388 -0.03(-0.40%)
Jan 21, 2011 7.750 7.750 7.500 7.520 597,343 -0.23(-2.97%)
Jan 20, 2011 7.670 7.860 7.650 7.750 528,699 +0.00(+0.00%)
Jan 19, 2011 7.930 7.980 7.650 7.750 2,181,236 -0.61(-7.30%)
Jan 18, 2011 8.510 8.540 8.340 8.360 625,181 -0.14(-1.65%)
Jan 14, 2011 8.560 8.560 8.440 8.500 167,219 -0.07(-0.82%)
Jan 13, 2011 8.560 8.610 8.530 8.570 275,280 +0.02(+0.23%)
Jan 12, 2011 8.590 8.650 8.420 8.550 148,574 +0.01(+0.12%)
Jan 11, 2011 8.660 8.730 8.490 8.540 215,681 -0.08(-0.93%)
Jan 10, 2011 8.340 8.650 8.320 8.620 186,005 +0.21(+2.50%)
Jan 07, 2011 8.400 8.520 8.320 8.410 150,949 +0.04(+0.48%)
Jan 06, 2011 8.380 8.400 8.280 8.370 198,277 +0.00(+0.00%)
Jan 05, 2011 8.330 8.380 8.260 8.370 302,264 +0.02(+0.24%)
Jan 04, 2011 8.410 8.430 8.300 8.350 234,824 -0.06(-0.71%)
Jan 03, 2011 8.460 8.530 8.360 8.410 197,051 +0.05(+0.60%)
Dec 31, 2010 8.350 8.400 8.340 8.360 115,641 -0.02(-0.24%)
Dec 30, 2010 8.350 8.410 8.270 8.380 87,330 +0.04(+0.48%)
Dec 29, 2010 8.390 8.420 8.340 8.340 178,377 -0.05(-0.60%)
Dec 28, 2010 8.420 8.461 8.370 8.390 95,908 -0.03(-0.36%)
Dec 27, 2010 8.400 8.440 8.350 8.420 73,293 +0.02(+0.24%)
Dec 23, 2010 8.530 8.570 8.390 8.400 83,885 -0.14(-1.64%)
Dec 22, 2010 8.530 8.710 8.500 8.540 167,649 +0.03(+0.35%)
Dec 21, 2010 8.450 8.550 8.400 8.510 157,528 +0.08(+0.95%)
Dec 20, 2010 8.470 8.530 8.370 8.430 382,561 -0.03(-0.35%)
Dec 17, 2010 8.710 8.710 8.420 8.460 276,411 -0.20(-2.31%)
Dec 16, 2010 8.320 8.670 8.280 8.660 735,174 +0.34(+4.09%)
Dec 15, 2010 8.360 8.450 8.290 8.320 406,191 -0.07(-0.83%)
Dec 14, 2010 8.400 8.440 8.330 8.390 470,602 -0.01(-0.12%)
Dec 13, 2010 8.700 8.710 8.370 8.400 322,200 -0.26(-3.00%)
Dec 10, 2010 8.570 8.690 8.430 8.660 303,760 +0.09(+1.05%)
Dec 09, 2010 8.910 8.920 8.370 8.570 736,059 -0.33(-3.71%)
Dec 08, 2010 8.960 9.010 8.840 8.900 149,555 -0.02(-0.22%)
Dec 07, 2010 9.000 9.100 8.880 8.920 305,953 -0.02(-0.22%)
Dec 06, 2010 8.950 8.970 8.920 8.940 310,599 -0.02(-0.22%)
Dec 03, 2010 8.860 8.990 8.770 8.960 244,619 +0.06(+0.67%)
Dec 02, 2010 8.970 8.970 8.880 8.900 157,361 -0.03(-0.34%)
Dec 01, 2010 8.950 9.050 8.890 8.930 196,337 +0.15(+1.71%)
Nov 30, 2010 8.690 8.865 8.530 8.780 286,187 -0.02(-0.23%)
Nov 29, 2010 8.770 8.870 8.520 8.800 151,195 -0.06(-0.68%)
Nov 26, 2010 8.690 8.890 8.620 8.860 56,173 +0.08(+0.91%)
Nov 24, 2010 8.560 8.780 8.780 8.780 183,647 +0.26(+3.05%)
Nov 23, 2010 8.550 8.550 8.330 8.520 159,572 -0.17(-1.96%)
Nov 22, 2010 8.670 8.870 8.560 8.690 151,566 -0.03(-0.34%)
Nov 19, 2010 8.340 8.740 8.270 8.720 187,909 +0.35(+4.18%)
Nov 18, 2010 8.450 8.520 8.340 8.370 189,223 +0.00(+0.00%)
Nov 17, 2010 8.350 8.540 8.245 8.370 248,061 +0.00(+0.00%)
Nov 16, 2010 8.280 8.410 8.250 8.370 804,759 +0.02(+0.24%)
Nov 15, 2010 8.460 8.460 8.320 8.350 213,867 -0.07(-0.83%)
Nov 12, 2010 8.400 8.560 8.350 8.420 183,354 -0.09(-1.06%)
Nov 11, 2010 8.410 8.610 8.410 8.510 135,152 -0.02(-0.23%)
Nov 10, 2010 8.470 8.590 8.390 8.530 170,076 +0.08(+0.95%)
Nov 09, 2010 8.440 8.730 8.390 8.450 372,372 +0.01(+0.12%)
Nov 08, 2010 8.390 8.520 8.390 8.440 134,627 -0.01(-0.12%)
Nov 05, 2010 8.500 8.600 8.370 8.450 309,200 -0.04(-0.47%)
Nov 04, 2010 8.250 8.510 8.210 8.490 369,275 +0.31(+3.79%)
Nov 03, 2010 8.090 8.180 8.010 8.180 205,288 +0.08(+0.99%)
Nov 02, 2010 8.110 8.130 7.980 8.100 244,298 +0.09(+1.12%)
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.