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 (%)
May 31, 2016 6.950 6.990 6.820 6.890 182,997 -0.03(-0.43%)
May 27, 2016 6.890 6.920 6.920 6.920 256,200 +0.01(+0.14%)
May 26, 2016 6.990 6.990 6.810 6.910 87,414 -0.01(-0.14%)
May 25, 2016 6.900 6.980 6.800 6.920 143,065 +0.02(+0.29%)
May 24, 2016 6.720 6.980 6.620 6.900 182,310 +0.21(+3.14%)
May 23, 2016 6.660 6.790 6.640 6.690 82,929 +0.06(+0.90%)
May 20, 2016 6.590 6.650 6.530 6.630 192,104 +0.08(+1.22%)
May 19, 2016 6.520 6.610 6.440 6.550 154,857 -0.05(-0.76%)
May 18, 2016 6.780 6.790 6.420 6.600 212,104 -0.23(-3.37%)
May 17, 2016 6.800 6.910 6.680 6.830 325,094 +0.03(+0.44%)
May 16, 2016 6.720 6.880 6.720 6.800 144,515 +0.03(+0.44%)
May 13, 2016 6.710 6.850 6.690 6.770 150,288 +0.02(+0.30%)
May 12, 2016 6.970 7.050 6.730 6.750 90,804 -0.19(-2.74%)
May 11, 2016 6.850 7.025 6.800 6.940 159,888 +0.09(+1.31%)
May 10, 2016 6.800 6.940 6.740 6.850 222,971 +0.10(+1.48%)
May 09, 2016 6.760 6.800 6.627 6.750 306,597 -0.05(-0.74%)
May 06, 2016 6.800 6.950 6.750 6.800 167,832 -0.03(-0.44%)
May 05, 2016 6.960 7.100 6.800 6.830 154,429 -0.11(-1.59%)
May 04, 2016 6.950 7.100 6.890 6.940 181,668 -0.05(-0.72%)
May 03, 2016 6.850 7.070 6.820 6.990 239,331 +0.00(+0.00%)
May 02, 2016 7.150 7.165 6.860 6.990 407,719 -0.16(-2.24%)
Apr 29, 2016 7.280 7.310 7.080 7.150 167,196 -0.11(-1.52%)
Apr 28, 2016 7.300 7.500 7.260 7.260 218,290 -0.11(-1.49%)
Apr 27, 2016 7.320 7.430 7.280 7.370 210,873 +0.12(+1.66%)
Apr 26, 2016 7.180 7.470 7.170 7.250 650,968 +0.15(+2.11%)
Apr 25, 2016 6.940 7.150 6.940 7.100 236,733 +0.22(+3.20%)
Apr 22, 2016 6.870 7.020 6.820 6.880 216,682 -0.01(-0.15%)
Apr 21, 2016 7.070 7.150 6.760 6.890 117,869 -0.13(-1.85%)
Apr 20, 2016 6.990 7.140 6.930 7.020 125,656 +0.02(+0.29%)
Apr 19, 2016 6.980 7.040 6.921 7.000 95,709 +0.10(+1.45%)
Apr 18, 2016 6.760 7.020 6.700 6.900 196,320 +0.14(+2.07%)
Apr 15, 2016 6.740 6.820 6.500 6.760 113,265 +0.01(+0.15%)
Apr 14, 2016 6.750 6.850 6.690 6.750 116,281 +0.10(+1.50%)
Apr 13, 2016 6.540 6.750 6.480 6.650 240,507 +0.20(+3.10%)
Apr 12, 2016 6.260 6.580 6.222 6.450 177,776 +0.27(+4.37%)
Apr 11, 2016 6.160 6.300 6.110 6.180 229,515 +0.16(+2.66%)
Apr 08, 2016 5.800 6.300 5.800 6.020 235,492 +0.25(+4.33%)
Apr 07, 2016 5.660 5.870 5.565 5.770 127,310 +0.07(+1.23%)
Apr 06, 2016 5.870 6.550 5.670 5.700 614,337 +0.31(+5.75%)
Apr 05, 2016 5.420 5.470 5.310 5.390 91,520 -0.04(-0.74%)
Apr 04, 2016 5.540 5.560 5.390 5.430 93,129 -0.10(-1.81%)
Apr 01, 2016 5.500 5.550 5.440 5.530 55,774 -0.03(-0.54%)
Mar 31, 2016 5.530 5.620 5.480 5.560 143,150 +0.01(+0.18%)
Mar 30, 2016 5.480 5.690 5.480 5.550 110,611 +0.08(+1.46%)
Mar 29, 2016 5.260 5.490 5.230 5.470 107,323 +0.18(+3.40%)
Mar 28, 2016 5.220 5.410 5.140 5.290 90,245 +0.07(+1.34%)
Mar 24, 2016 5.310 5.220 5.220 5.220 81,100 -0.16(-2.97%)
Mar 23, 2016 5.450 5.450 5.320 5.380 81,074 -0.10(-1.82%)
Mar 22, 2016 5.480 5.640 5.390 5.480 45,426 -0.01(-0.18%)
Mar 21, 2016 5.720 5.725 5.490 5.490 117,627 -0.23(-4.02%)
Mar 18, 2016 5.770 5.830 5.660 5.720 296,426 +0.06(+1.06%)
Mar 17, 2016 5.550 5.730 5.550 5.660 156,458 +0.08(+1.43%)
Mar 16, 2016 5.440 5.670 5.440 5.580 85,577 +0.16(+2.95%)
Mar 15, 2016 5.660 5.690 5.410 5.420 91,198 -0.34(-5.90%)
Mar 14, 2016 5.860 5.930 5.690 5.760 69,779 -0.17(-2.87%)
Mar 11, 2016 5.950 5.960 5.820 5.930 95,546 +0.05(+0.85%)
Mar 10, 2016 5.860 5.900 5.710 5.880 158,375 +0.05(+0.86%)
Mar 09, 2016 5.860 5.900 5.800 5.830 59,113 -0.02(-0.34%)
Mar 08, 2016 5.930 5.930 5.770 5.850 95,645 -0.13(-2.17%)
Mar 07, 2016 5.650 5.990 5.630 5.980 162,217 +0.28(+4.91%)
Mar 04, 2016 5.630 5.850 5.620 5.700 170,464 +0.05(+0.88%)
Mar 03, 2016 5.270 5.740 5.230 5.650 269,980 +0.39(+7.41%)
Mar 02, 2016 5.250 5.310 5.200 5.260 346,621 -0.02(-0.38%)
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.