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 (%)
Nov 28, 2008 1.000 1.100 0.9660 1.060 50,222 +0.01(+0.95%)
Nov 26, 2008 0.9800 1.060 0.9500 1.050 67,250 +0.07(+7.14%)
Nov 25, 2008 1.010 1.040 0.9800 0.9800 50,318 -0.02(-2.00%)
Nov 24, 2008 0.9000 1.000 0.9000 1.000 58,424 +0.10(+11.11%)
Nov 21, 2008 0.8600 0.9600 0.8300 0.9000 83,684 +0.04(+4.65%)
Nov 20, 2008 0.8900 0.8999 0.8100 0.8600 64,914 -0.03(-3.37%)
Nov 19, 2008 0.9500 1.040 0.8900 0.8900 63,445 -0.05(-5.32%)
Nov 18, 2008 0.9200 1.050 0.9000 0.9400 279,989 -0.01(-1.05%)
Nov 17, 2008 0.9300 1.030 0.9000 0.9500 119,132 +0.05(+5.56%)
Nov 14, 2008 0.8500 0.9400 0.8500 0.9000 0 -0.03(-3.24%)
Nov 13, 2008 1.020 1.190 0.9000 0.9301 137,707 -0.13(-12.25%)
Nov 12, 2008 1.170 1.240 1.060 1.060 67,807 -0.11(-9.40%)
Nov 11, 2008 1.112 1.380 1.110 1.170 64,660 +0.02(+1.74%)
Nov 10, 2008 1.250 1.370 1.060 1.150 41,494 -0.15(-11.54%)
Nov 07, 2008 0.8600 1.300 0.8600 1.300 175,813 +0.34(+35.42%)
Nov 06, 2008 1.000 1.070 0.9600 0.9600 253,351 -0.12(-11.11%)
Nov 05, 2008 1.250 1.250 1.050 1.080 119,712 -0.16(-12.90%)
Nov 04, 2008 1.310 1.380 1.220 1.240 179,270 -0.01(-0.80%)
Nov 03, 2008 1.440 1.440 1.150 1.250 209,583 +0.02(+1.63%)
Oct 31, 2008 0.9500 1.230 0.9500 1.230 455,385 +0.23(+23.00%)
Oct 30, 2008 0.9700 1.060 0.7500 1.000 409,066 +0.10(+11.11%)
Oct 29, 2008 0.8200 0.9300 0.8000 0.9000 310,984 +0.10(+12.50%)
Oct 28, 2008 0.6300 0.8000 0.5900 0.8000 712,218 +0.21(+35.59%)
Oct 27, 2008 0.5500 0.6500 0.4700 0.5900 2,749,963 +0.08(+15.69%)
Oct 24, 2008 0.4200 0.6700 0.4200 0.5100 786,887 +0.11(+27.50%)
Oct 23, 2008 0.6200 0.6500 0.4000 0.4000 514,480 -0.22(-35.48%)
Oct 22, 2008 0.9900 0.9900 0.6200 0.6200 158,200 -0.09(-12.68%)
Oct 21, 2008 0.9900 1.000 0.7100 0.7100 163,393 -0.09(-11.25%)
Oct 20, 2008 0.9400 1.200 0.7500 0.8000 176,328 +0.09(+12.68%)
Oct 17, 2008 1.990 1.190 0.7000 0.7100 0 -0.04(-5.33%)
Oct 16, 2008 1.100 1.120 0.7500 0.7500 83,052 -0.37(-33.04%)
Oct 15, 2008 1.220 1.220 1.050 1.120 56,100 -0.09(-7.44%)
Oct 14, 2008 1.450 1.450 1.130 1.210 53,354 -0.19(-13.57%)
Oct 13, 2008 1.800 1.800 1.350 1.400 177,085 +0.00(+0.00%)
Oct 10, 2008 1.420 1.570 1.300 1.400 62,187 +0.01(+0.72%)
Oct 09, 2008 2.220 2.220 1.390 1.390 78,722 -0.81(-36.82%)
Oct 08, 2008 1.800 2.250 1.800 2.200 72,600 +0.16(+7.84%)
Oct 07, 2008 1.950 2.040 1.830 2.040 80,859 +0.14(+7.37%)
Oct 06, 2008 1.990 2.000 1.732 1.900 72,354 -0.15(-7.32%)
Oct 03, 2008 2.100 2.240 2.010 2.050 0 -0.05(-2.38%)
Oct 02, 2008 2.300 2.300 1.950 2.100 24,650 -0.20(-8.70%)
Oct 01, 2008 1.970 2.300 1.920 2.300 95,062 +0.31(+15.58%)
Sep 30, 2008 2.110 2.110 1.910 1.990 68,249 -0.21(-9.55%)
Sep 29, 2008 2.110 2.200 1.970 2.200 46,507 +0.03(+1.38%)
Sep 26, 2008 2.130 2.310 2.120 2.170 0 +0.03(+1.40%)
Sep 25, 2008 2.130 2.170 2.100 2.140 42,558 +0.04(+1.90%)
Sep 24, 2008 2.200 2.230 2.100 2.100 21,161 -0.10(-4.55%)
Sep 23, 2008 2.170 2.250 2.090 2.200 36,473 -0.05(-2.22%)
Sep 22, 2008 2.470 2.660 2.070 2.250 145,209 -0.70(-23.73%)
Sep 19, 2008 2.440 2.950 1.560 2.950 165,800 +1.00(+51.28%)
Sep 18, 2008 2.250 2.260 1.830 1.950 122,600 +0.05(+2.63%)
Sep 17, 2008 2.210 2.330 1.900 1.900 35,639 -0.36(-15.93%)
Sep 16, 2008 2.180 2.260 2.140 2.260 33,287 +0.03(+1.35%)
Sep 15, 2008 2.320 2.400 2.230 2.230 34,376 -0.14(-5.91%)
Sep 12, 2008 2.340 2.390 2.000 2.370 180,368 +0.03(+1.28%)
Sep 11, 2008 2.290 2.360 2.270 2.340 12,495 +0.02(+0.86%)
Sep 10, 2008 2.340 2.360 2.260 2.320 37,196 -0.05(-2.11%)
Sep 09, 2008 2.570 2.640 2.330 2.370 60,434 -0.21(-8.14%)
Sep 08, 2008 2.650 2.650 2.510 2.580 20,812 -0.07(-2.64%)
Sep 05, 2008 2.570 2.730 2.570 2.650 0 +0.09(+3.52%)
Sep 04, 2008 2.880 2.930 2.560 2.560 81,603 -0.33(-11.42%)
Sep 03, 2008 2.790 2.890 2.770 2.890 46,302 +0.12(+4.33%)
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.