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 (%)
Mar 28, 2013 7.660 7.720 7.580 7.670 246,794 +0.10(+1.32%)
Mar 27, 2013 7.650 7.740 7.500 7.570 117,561 -0.19(-2.45%)
Mar 26, 2013 8.020 8.050 7.750 7.760 138,765 -0.18(-2.27%)
Mar 25, 2013 8.050 8.100 7.900 7.940 63,477 -0.11(-1.37%)
Mar 22, 2013 8.040 8.050 8.000 8.050 66,276 +0.02(+0.25%)
Mar 21, 2013 7.980 8.100 7.930 8.030 98,449 -0.07(-0.86%)
Mar 20, 2013 8.140 8.140 8.010 8.100 72,380 +0.02(+0.25%)
Mar 19, 2013 8.100 8.100 8.000 8.080 97,793 +0.02(+0.25%)
Mar 18, 2013 8.000 8.160 8.000 8.060 118,427 +0.01(+0.12%)
Mar 15, 2013 8.200 8.250 8.010 8.050 266,549 -0.12(-1.47%)
Mar 14, 2013 8.360 8.360 8.100 8.170 132,389 -0.15(-1.80%)
Mar 13, 2013 8.280 8.380 8.050 8.320 133,520 +0.01(+0.12%)
Mar 12, 2013 8.290 8.340 8.210 8.310 43,310 -0.03(-0.36%)
Mar 11, 2013 8.270 8.340 8.180 8.340 47,744 +0.00(+0.00%)
Mar 08, 2013 8.330 8.410 8.190 8.340 69,936 +0.11(+1.34%)
Mar 07, 2013 8.110 8.230 8.000 8.230 76,985 +0.10(+1.23%)
Mar 06, 2013 8.130 8.170 8.030 8.130 48,673 +0.01(+0.12%)
Mar 05, 2013 8.260 8.260 8.010 8.120 132,125 -0.10(-1.22%)
Mar 04, 2013 8.090 8.220 8.000 8.220 176,372 +0.06(+0.74%)
Mar 01, 2013 7.880 8.190 7.880 8.160 140,317 +0.15(+1.87%)
Feb 28, 2013 8.190 8.190 8.000 8.010 119,108 -0.19(-2.32%)
Feb 27, 2013 8.000 8.300 8.000 8.200 124,550 +0.19(+2.37%)
Feb 26, 2013 8.010 8.160 7.990 8.010 137,066 +0.00(+0.00%)
Feb 25, 2013 8.540 8.540 7.960 8.010 340,385 -0.49(-5.76%)
Feb 22, 2013 8.190 8.500 8.150 8.500 205,553 +0.37(+4.55%)
Feb 21, 2013 8.040 8.180 7.950 8.130 173,377 +0.05(+0.62%)
Feb 20, 2013 8.240 8.280 8.050 8.080 166,624 -0.17(-2.06%)
Feb 19, 2013 8.250 8.290 8.190 8.250 96,051 +0.00(+0.00%)
Feb 15, 2013 8.210 8.300 8.160 8.250 153,756 -0.02(-0.24%)
Feb 14, 2013 8.090 8.290 8.060 8.270 90,862 +0.12(+1.47%)
Feb 13, 2013 8.080 8.160 7.990 8.150 113,192 +0.11(+1.37%)
Feb 12, 2013 7.980 8.060 7.870 8.040 161,148 +0.05(+0.63%)
Feb 11, 2013 8.100 8.170 7.880 7.990 123,043 -0.11(-1.36%)
Feb 08, 2013 7.860 8.120 7.860 8.100 152,857 +0.25(+3.18%)
Feb 07, 2013 7.890 7.920 7.760 7.850 166,883 -0.09(-1.13%)
Feb 06, 2013 8.020 8.030 7.880 7.940 141,735 -0.22(-2.70%)
Feb 04, 2013 8.150 8.260 8.110 8.160 145,737 -0.10(-1.21%)
Feb 01, 2013 8.250 8.400 8.120 8.260 125,364 +0.08(+0.98%)
Jan 31, 2013 8.010 8.290 7.940 8.180 158,691 +0.12(+1.49%)
Jan 30, 2013 8.160 8.200 8.000 8.060 223,521 -0.14(-1.71%)
Jan 29, 2013 7.880 8.210 7.830 8.200 257,543 +0.28(+3.54%)
Jan 28, 2013 7.930 7.960 7.800 7.920 259,506 -0.03(-0.38%)
Jan 25, 2013 8.000 8.000 7.830 7.950 208,280 +0.02(+0.25%)
Jan 24, 2013 7.780 8.030 7.690 7.930 220,556 +0.13(+1.67%)
Jan 23, 2013 7.610 7.850 7.500 7.800 202,480 +0.15(+1.96%)
Jan 22, 2013 7.090 7.680 6.770 7.650 444,139 +0.03(+0.39%)
Jan 18, 2013 7.580 7.730 7.540 7.620 204,243 -0.01(-0.13%)
Jan 17, 2013 7.320 7.670 7.280 7.630 235,738 +0.37(+5.10%)
Jan 16, 2013 7.430 7.460 7.030 7.260 167,070 -0.24(-3.20%)
Jan 15, 2013 7.300 7.500 7.220 7.500 276,679 +0.11(+1.49%)
Jan 14, 2013 7.330 7.400 7.280 7.390 171,468 +0.00(+0.00%)
Jan 11, 2013 7.110 7.390 7.000 7.390 105,192 +0.32(+4.53%)
Jan 10, 2013 7.060 7.090 6.970 7.070 129,190 +0.06(+0.86%)
Jan 09, 2013 7.120 7.230 6.830 7.010 222,324 -0.13(-1.82%)
Jan 08, 2013 7.130 7.220 7.080 7.140 132,040 +0.03(+0.42%)
Jan 07, 2013 7.080 7.180 7.080 7.110 134,423 -0.06(-0.84%)
Jan 04, 2013 6.980 7.200 6.980 7.170 86,846 +0.20(+2.87%)
Jan 03, 2013 7.280 7.290 6.930 6.970 119,093 -0.36(-4.91%)
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.