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 29, 2011 8.520 8.600 8.500 8.500 324,279 -0.02(-0.23%)
Apr 28, 2011 8.530 8.643 8.490 8.520 296,614 -0.05(-0.58%)
Apr 27, 2011 8.620 8.620 8.460 8.570 288,578 -0.08(-0.92%)
Apr 26, 2011 8.540 8.660 8.420 8.650 520,447 +0.14(+1.65%)
Apr 25, 2011 8.300 8.510 8.270 8.510 675,064 +0.23(+2.78%)
Apr 21, 2011 8.190 8.310 8.070 8.280 319,006 +0.16(+1.97%)
Apr 20, 2011 8.160 8.320 8.055 8.120 185,219 +0.13(+1.63%)
Apr 19, 2011 7.970 8.000 7.910 7.990 216,098 +0.03(+0.38%)
Apr 18, 2011 7.890 8.045 7.850 7.960 366,088 -0.05(-0.62%)
Apr 15, 2011 8.010 8.085 7.920 8.010 428,968 +0.03(+0.38%)
Apr 14, 2011 7.930 8.020 7.870 7.980 270,746 -0.02(-0.25%)
Apr 13, 2011 8.020 8.230 7.935 8.000 630,357 +0.05(+0.63%)
Apr 12, 2011 8.030 8.100 7.910 7.950 246,063 -0.14(-1.73%)
Apr 11, 2011 8.160 8.190 8.020 8.090 451,999 -0.07(-0.86%)
Apr 08, 2011 8.290 8.290 8.100 8.160 381,628 -0.07(-0.85%)
Apr 07, 2011 8.290 8.400 8.220 8.230 422,760 -0.03(-0.36%)
Apr 06, 2011 8.150 8.290 8.130 8.260 317,354 +0.15(+1.85%)
Apr 05, 2011 8.030 8.180 8.000 8.110 313,092 +0.04(+0.50%)
Apr 04, 2011 8.000 8.090 7.920 8.070 254,315 +0.09(+1.13%)
Apr 01, 2011 7.950 8.090 7.920 7.980 247,507 +0.11(+1.40%)
Mar 31, 2011 8.010 8.030 7.800 7.870 310,902 -0.14(-1.75%)
Mar 30, 2011 8.010 8.010 8.010 8.010 194,085 +0.03(+0.38%)
Mar 29, 2011 7.960 8.050 7.930 7.980 303,001 +0.05(+0.63%)
Mar 28, 2011 7.950 7.980 7.870 7.930 423,944 -0.01(-0.13%)
Mar 25, 2011 7.650 8.010 7.530 7.940 989,518 +0.29(+3.79%)
Mar 24, 2011 7.190 7.700 7.130 7.650 2,015,073 +0.87(+12.83%)
Mar 23, 2011 6.960 7.040 6.690 6.780 560,335 -0.20(-2.87%)
Mar 22, 2011 7.080 7.080 6.840 6.980 296,588 -0.09(-1.27%)
Mar 21, 2011 7.120 7.130 7.020 7.070 228,709 +0.18(+2.61%)
Mar 18, 2011 6.810 6.890 6.690 6.890 374,902 +0.14(+2.07%)
Mar 17, 2011 6.730 6.810 6.670 6.750 361,825 +0.14(+2.12%)
Mar 16, 2011 6.580 6.700 6.530 6.610 274,918 +0.03(+0.46%)
Mar 15, 2011 6.620 6.670 6.580 6.580 196,724 -0.09(-1.35%)
Mar 14, 2011 6.620 6.737 6.590 6.670 233,850 +0.00(+0.00%)
Mar 11, 2011 6.740 6.740 6.590 6.670 195,425 -0.02(-0.30%)
Mar 10, 2011 6.850 6.860 6.660 6.690 519,504 -0.21(-3.04%)
Mar 09, 2011 7.020 7.100 6.880 6.900 146,448 -0.16(-2.27%)
Mar 08, 2011 7.040 7.170 6.920 7.060 144,419 +0.01(+0.14%)
Mar 07, 2011 7.030 7.090 6.930 7.050 333,353 +0.02(+0.28%)
Mar 04, 2011 7.190 7.190 6.920 7.030 284,154 -0.13(-1.82%)
Mar 03, 2011 7.090 7.200 7.090 7.160 211,118 +0.11(+1.56%)
Mar 02, 2011 6.960 7.100 6.940 7.050 204,353 +0.04(+0.57%)
Mar 01, 2011 7.040 7.050 6.885 7.010 591,465 -0.03(-0.43%)
Feb 28, 2011 7.090 7.120 6.961 7.040 280,117 -0.04(-0.56%)
Feb 25, 2011 6.940 7.110 6.900 7.080 164,388 +0.15(+2.16%)
Feb 24, 2011 6.880 6.960 6.770 6.930 289,633 +0.03(+0.43%)
Feb 23, 2011 6.980 7.000 6.790 6.900 531,986 -0.10(-1.43%)
Feb 22, 2011 7.180 7.230 7.000 7.000 276,332 -0.26(-3.58%)
Feb 18, 2011 7.310 7.310 7.200 7.260 343,695 -0.03(-0.41%)
Feb 17, 2011 7.150 7.330 7.070 7.290 252,337 +0.14(+1.96%)
Feb 16, 2011 7.280 7.330 7.060 7.150 232,890 -0.07(-0.97%)
Feb 15, 2011 7.120 7.270 7.110 7.220 381,339 +0.17(+2.41%)
Feb 14, 2011 6.830 7.080 6.830 7.050 355,090 +0.22(+3.22%)
Feb 11, 2011 6.830 6.930 6.810 6.830 242,612 -0.05(-0.73%)
Feb 10, 2011 6.800 6.925 6.790 6.880 200,457 +0.01(+0.15%)
Feb 09, 2011 6.890 6.940 6.850 6.870 511,959 -0.06(-0.87%)
Feb 08, 2011 7.030 7.070 6.770 6.930 1,221,073 -0.16(-2.26%)
Feb 07, 2011 7.050 7.131 7.020 7.090 196,770 +0.08(+1.14%)
Feb 04, 2011 7.160 7.200 7.000 7.010 276,310 -0.14(-1.96%)
Feb 03, 2011 7.130 7.220 7.012 7.150 195,562 +0.03(+0.42%)
Feb 02, 2011 7.010 7.170 6.840 7.120 616,226 +0.08(+1.14%)
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.