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 (%)
Dec 30, 2011 4.560 4.660 4.440 4.610 221,287 +0.06(+1.32%)
Dec 29, 2011 4.460 4.590 4.450 4.550 57,991 +0.12(+2.71%)
Dec 28, 2011 4.620 4.620 4.310 4.430 123,911 -0.22(-4.73%)
Dec 27, 2011 4.670 4.670 4.590 4.650 41,159 -0.06(-1.27%)
Dec 23, 2011 4.620 4.720 4.580 4.710 53,143 +0.07(+1.51%)
Dec 21, 2011 4.620 4.670 4.490 4.640 160,906 -0.01(-0.22%)
Dec 20, 2011 4.170 4.700 4.170 4.650 425,106 +0.65(+16.25%)
Dec 19, 2011 4.070 4.150 3.960 4.000 200,270 -0.03(-0.74%)
Dec 16, 2011 4.200 4.220 4.010 4.030 468,309 -0.13(-3.12%)
Dec 15, 2011 4.290 4.330 4.100 4.160 214,923 -0.06(-1.42%)
Dec 14, 2011 4.250 4.350 4.190 4.220 333,210 -0.02(-0.47%)
Dec 13, 2011 4.240 4.350 4.190 4.240 379,147 +0.06(+1.44%)
Dec 12, 2011 4.170 4.250 4.120 4.180 141,196 -0.05(-1.18%)
Dec 09, 2011 4.160 4.300 4.120 4.230 187,141 +0.11(+2.67%)
Dec 08, 2011 4.480 4.500 4.120 4.120 161,150 -0.39(-8.65%)
Dec 07, 2011 4.400 4.560 4.370 4.510 140,812 +0.08(+1.81%)
Dec 06, 2011 4.390 4.500 4.390 4.430 164,870 +0.01(+0.23%)
Dec 05, 2011 4.460 4.510 4.350 4.420 114,100 +0.05(+1.14%)
Dec 02, 2011 4.290 4.420 4.290 4.370 78,158 +0.11(+2.58%)
Dec 01, 2011 4.300 4.360 4.200 4.260 128,223 -0.09(-2.07%)
Nov 30, 2011 4.190 4.390 4.190 4.350 395,586 +0.42(+10.69%)
Nov 29, 2011 4.040 4.100 3.920 3.930 66,751 -0.11(-2.72%)
Nov 28, 2011 3.970 4.080 3.920 4.040 129,703 +0.24(+6.32%)
Nov 25, 2011 3.790 3.860 3.750 3.800 83,878 -0.01(-0.26%)
Nov 23, 2011 3.960 3.990 3.770 3.810 176,736 -0.20(-4.99%)
Nov 22, 2011 4.210 4.250 4.000 4.010 113,225 -0.21(-4.98%)
Nov 21, 2011 4.160 4.300 4.100 4.220 131,664 -0.07(-1.63%)
Nov 18, 2011 4.270 4.320 4.170 4.290 161,059 +0.00(+0.00%)
Nov 17, 2011 4.520 4.520 4.170 4.290 183,534 -0.20(-4.45%)
Nov 16, 2011 4.640 4.820 4.490 4.490 182,783 -0.25(-5.27%)
Nov 15, 2011 4.560 4.790 4.500 4.740 147,142 +0.15(+3.27%)
Nov 14, 2011 4.710 4.830 4.550 4.590 260,547 -0.10(-2.13%)
Nov 11, 2011 4.310 4.700 4.310 4.690 184,756 +0.46(+10.87%)
Nov 10, 2011 4.120 4.260 4.030 4.230 270,411 +0.18(+4.44%)
Nov 09, 2011 4.130 4.230 4.000 4.050 366,056 -0.24(-5.59%)
Nov 08, 2011 4.380 4.420 4.210 4.290 287,197 -0.05(-1.15%)
Nov 07, 2011 4.300 4.420 4.210 4.340 212,432 +0.05(+1.17%)
Nov 04, 2011 4.440 4.440 4.260 4.290 267,968 -0.20(-4.45%)
Nov 03, 2011 4.490 4.640 4.230 4.490 308,243 +0.07(+1.58%)
Nov 02, 2011 4.180 4.430 4.150 4.420 254,377 +0.34(+8.33%)
Nov 01, 2011 4.190 4.230 4.000 4.080 251,833 -0.35(-7.90%)
Oct 31, 2011 4.530 4.560 4.400 4.430 207,408 -0.13(-2.85%)
Oct 28, 2011 4.750 4.770 4.550 4.560 475,340 -0.23(-4.80%)
Oct 27, 2011 4.490 4.840 4.470 4.790 525,306 +0.46(+10.62%)
Oct 26, 2011 4.070 4.360 4.000 4.330 302,505 +0.33(+8.25%)
Oct 25, 2011 4.060 4.070 3.980 4.000 316,233 -0.14(-3.38%)
Oct 24, 2011 3.750 4.150 3.750 4.140 286,860 +0.40(+10.70%)
Oct 21, 2011 3.640 3.760 3.590 3.740 198,980 +0.20(+5.65%)
Oct 20, 2011 3.600 3.620 3.420 3.540 217,058 -0.05(-1.39%)
Oct 19, 2011 3.760 3.780 3.550 3.590 113,794 -0.21(-5.53%)
Oct 18, 2011 3.580 3.830 3.432 3.800 271,014 +0.24(+6.74%)
Oct 17, 2011 3.870 3.870 3.510 3.560 186,292 -0.34(-8.72%)
Oct 14, 2011 3.780 3.920 3.740 3.900 177,268 +0.16(+4.28%)
Oct 13, 2011 3.570 3.760 3.500 3.740 201,894 +0.13(+3.60%)
Oct 12, 2011 3.590 3.740 3.510 3.610 383,224 +0.05(+1.40%)
Oct 11, 2011 3.410 3.610 3.410 3.560 384,964 +0.11(+3.19%)
Oct 10, 2011 3.290 3.540 3.250 3.450 581,255 +0.21(+6.48%)
Oct 07, 2011 3.270 3.315 3.160 3.240 428,515 -0.01(-0.31%)
Oct 06, 2011 3.240 3.290 3.190 3.250 772,259 -0.13(-3.85%)
Oct 05, 2011 3.180 3.490 3.080 3.380 643,091 -0.11(-3.15%)
Oct 04, 2011 3.180 3.600 3.070 3.490 511,905 +0.21(+6.40%)
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.