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 31, 2020 10.14 10.14 10.14 0 +0.00(+0.00%)
Mar 30, 2020 10.14 10.14 10.13 10.14 637,124 +0.00(+0.00%)
Mar 27, 2020 10.13 10.14 10.13 10.14 655,600 +0.01(+0.10%)
Mar 26, 2020 10.11 10.14 10.11 10.13 2,582,197 +0.30(+3.05%)
Mar 25, 2020 9.600 9.860 9.550 9.830 1,137,773 +0.23(+2.40%)
Mar 24, 2020 9.320 9.660 9.270 9.600 1,453,309 +0.54(+5.96%)
Mar 23, 2020 9.000 9.130 8.930 9.060 815,664 +0.13(+1.46%)
Mar 20, 2020 9.050 9.190 8.910 8.930 739,000 -0.08(-0.89%)
Mar 19, 2020 8.300 9.265 8.300 9.010 614,685 +0.63(+7.52%)
Mar 18, 2020 8.140 8.730 7.955 8.380 1,918,961 +0.13(+1.58%)
Mar 17, 2020 9.130 9.130 7.880 8.250 1,055,678 -0.88(-9.64%)
Mar 16, 2020 9.800 9.800 8.950 9.130 736,416 -0.78(-7.87%)
Mar 13, 2020 9.880 10.05 9.750 9.910 955,700 +0.06(+0.61%)
Mar 12, 2020 10.01 10.03 9.750 9.850 1,119,800 -0.20(-1.99%)
Mar 11, 2020 10.03 10.06 10.02 10.05 465,917 +0.01(+0.10%)
Mar 10, 2020 10.03 10.09 10.02 10.04 717,276 +0.01(+0.10%)
Mar 09, 2020 10.08 10.08 9.970 10.03 634,249 -0.07(-0.69%)
Mar 06, 2020 10.11 10.11 10.08 10.10 352,800 -0.02(-0.20%)
Mar 05, 2020 10.12 10.12 10.10 10.12 408,496 +0.00(+0.00%)
Mar 04, 2020 10.12 10.12 10.11 10.12 321,224 +0.00(+0.00%)
Mar 03, 2020 10.12 10.12 10.10 10.12 397,434 +0.00(+0.00%)
Mar 02, 2020 10.12 10.12 10.11 10.12 296,944 +0.01(+0.10%)
Feb 28, 2020 10.08 10.13 10.08 10.11 2,170,900 +0.02(+0.20%)
Feb 27, 2020 10.11 10.12 10.09 10.09 275,620 -0.03(-0.30%)
Feb 26, 2020 10.12 10.13 10.11 10.12 186,993 +0.00(+0.00%)
Feb 25, 2020 10.13 10.14 10.12 10.12 2,592,932 -0.02(-0.20%)
Feb 24, 2020 10.12 10.14 10.12 10.14 268,914 -0.01(-0.10%)
Feb 21, 2020 10.15 10.15 10.14 10.15 83,500 +0.01(+0.10%)
Feb 20, 2020 10.15 10.15 10.14 10.14 71,080 +0.00(+0.00%)
Feb 19, 2020 10.14 10.15 10.14 10.14 76,550 +0.00(+0.00%)
Feb 18, 2020 10.13 10.14 10.13 10.14 89,321 +0.01(+0.10%)
Feb 14, 2020 10.14 10.15 10.13 10.13 183,700 -0.01(-0.10%)
Feb 13, 2020 10.14 10.14 10.13 10.14 194,795 +0.00(+0.00%)
Feb 12, 2020 10.13 10.14 10.12 10.14 455,608 +0.01(+0.10%)
Feb 11, 2020 10.14 10.15 10.13 10.13 201,430 -0.01(-0.10%)
Feb 10, 2020 10.12 10.14 10.12 10.14 152,079 +0.02(+0.20%)
Feb 07, 2020 10.12 10.13 10.11 10.12 259,300 +0.01(+0.10%)
Feb 06, 2020 10.13 10.13 10.11 10.11 176,133 -0.01(-0.10%)
Feb 05, 2020 10.13 10.13 10.12 10.12 261,220 -0.01(-0.10%)
Feb 04, 2020 10.13 10.13 10.12 10.13 95,462 +0.00(+0.00%)
Feb 03, 2020 10.12 10.13 10.11 10.13 162,746 +0.02(+0.20%)
Jan 31, 2020 10.10 10.12 10.10 10.11 166,600 +0.00(+0.00%)
Jan 30, 2020 10.10 10.12 10.10 10.11 183,183 +0.00(+0.00%)
Jan 29, 2020 10.11 10.12 10.10 10.11 116,192 +0.00(+0.00%)
Jan 28, 2020 10.10 10.12 10.10 10.11 77,832 +0.01(+0.10%)
Jan 27, 2020 10.10 10.12 10.10 10.10 184,708 -0.01(-0.10%)
Jan 24, 2020 10.11 10.12 10.11 10.11 109,800 +0.00(+0.00%)
Jan 23, 2020 10.11 10.12 10.10 10.11 361,825 +0.00(+0.00%)
Jan 22, 2020 10.11 10.12 10.11 10.11 69,546 +0.00(+0.00%)
Jan 21, 2020 10.12 10.13 10.11 10.11 74,167 -0.01(-0.10%)
Jan 17, 2020 10.13 10.13 10.12 10.12 491,500 +0.00(+0.00%)
Jan 16, 2020 10.13 10.13 10.12 10.12 408,375 +0.00(+0.00%)
Jan 15, 2020 10.12 10.13 10.12 10.12 629,017 +0.01(+0.10%)
Jan 14, 2020 10.12 10.12 10.11 10.11 106,804 -0.01(-0.10%)
Jan 13, 2020 10.12 10.13 10.11 10.12 140,972 +0.00(+0.00%)
Jan 10, 2020 10.12 10.12 10.11 10.12 97,900 +0.01(+0.10%)
Jan 09, 2020 10.12 10.12 10.11 10.11 87,627 -0.01(-0.10%)
Jan 08, 2020 10.11 10.13 10.11 10.12 109,744 +0.01(+0.10%)
Jan 07, 2020 10.12 10.14 10.11 10.11 462,281 -0.03(-0.30%)
Jan 06, 2020 10.11 10.14 10.11 10.14 320,716 +0.02(+0.20%)
Jan 03, 2020 10.11 10.12 10.11 10.12 131,000 +0.01(+0.10%)
Jan 02, 2020 10.13 10.13 10.11 10.11 128,054 +0.00(+0.00%)
Dec 31, 2019 10.11 10.12 10.11 10.11 89,800 +0.00(+0.00%)
Dec 30, 2019 10.12 10.12 10.11 10.11 101,476 +0.00(+0.00%)
Dec 27, 2019 10.11 10.12 10.11 10.11 94,900 +0.00(+0.00%)
Dec 26, 2019 10.11 10.12 10.11 10.11 40,245 +0.00(+0.00%)
Dec 24, 2019 10.11 10.12 10.11 10.11 52,000 +0.00(+0.00%)
Dec 23, 2019 10.11 10.12 10.11 10.11 473,382 +0.00(+0.00%)
Dec 20, 2019 10.12 10.12 10.11 10.11 275,500 +0.00(+0.00%)
Dec 19, 2019 10.11 10.12 10.11 10.11 98,212 +0.00(+0.00%)
Dec 18, 2019 10.12 10.13 10.11 10.11 544,299 -0.01(-0.10%)
Dec 17, 2019 10.13 10.13 10.11 10.12 221,677 +0.01(+0.10%)
Dec 16, 2019 10.13 10.13 10.11 10.11 102,713 -0.02(-0.20%)
Dec 13, 2019 10.12 10.13 10.12 10.13 70,200 +0.00(+0.00%)
Dec 12, 2019 10.11 10.13 10.11 10.13 89,114 +0.01(+0.10%)
Dec 11, 2019 10.11 10.13 10.11 10.12 54,808 +0.01(+0.10%)
Dec 10, 2019 10.12 10.13 10.11 10.11 282,758 +0.00(+0.00%)
Dec 09, 2019 10.11 10.13 10.11 10.11 52,841 +0.00(+0.00%)
Dec 06, 2019 10.12 10.13 10.11 10.11 250,000 +0.00(+0.00%)
Dec 05, 2019 10.12 10.13 10.11 10.11 83,243 +0.01(+0.10%)
Dec 04, 2019 10.10 10.11 10.09 10.10 149,413 +0.00(+0.00%)
Dec 03, 2019 10.11 10.12 10.10 10.10 381,865 -0.02(-0.20%)
Dec 02, 2019 10.11 10.14 10.11 10.12 241,690 +0.00(+0.00%)
Nov 29, 2019 10.11 10.13 10.10 10.12 240,300 +0.01(+0.10%)
Nov 27, 2019 10.10 10.13 10.10 10.11 362,900 +0.00(+0.00%)
Nov 26, 2019 10.10 10.11 10.10 10.11 141,159 +0.01(+0.10%)
Nov 25, 2019 10.10 10.11 10.10 10.10 172,463 +0.00(+0.00%)
Nov 22, 2019 10.10 10.11 10.10 10.10 135,000 +0.01(+0.10%)
Nov 21, 2019 10.10 10.11 10.09 10.09 134,024 -0.01(-0.10%)
Nov 20, 2019 10.11 10.11 10.10 10.10 438,955 -0.01(-0.10%)
Nov 19, 2019 10.11 10.11 10.10 10.11 186,537 +0.01(+0.10%)
Nov 18, 2019 10.10 10.11 10.10 10.10 174,141 -0.01(-0.10%)
Nov 15, 2019 10.11 10.11 10.10 10.11 134,300 +0.00(+0.00%)
Nov 14, 2019 10.11 10.11 10.10 10.11 195,795 +0.00(+0.00%)
Nov 13, 2019 10.10 10.11 10.09 10.11 260,348 +0.02(+0.20%)
Nov 12, 2019 10.11 10.11 10.09 10.09 314,110 -0.02(-0.20%)
Nov 11, 2019 10.09 10.11 10.09 10.11 279,064 +0.02(+0.20%)
Nov 08, 2019 10.11 10.11 10.09 10.09 226,600 -0.02(-0.20%)
Nov 07, 2019 10.11 10.12 10.10 10.11 254,622 +0.00(+0.00%)
Nov 06, 2019 10.11 10.11 10.10 10.11 652,764 +0.01(+0.10%)
Nov 05, 2019 10.11 10.11 10.10 10.10 146,855 -0.01(-0.10%)
Nov 04, 2019 10.11 10.11 10.10 10.11 245,505 +0.00(+0.00%)
Nov 01, 2019 10.11 10.12 10.09 10.11 795,200 +0.00(+0.00%)
Oct 31, 2019 10.10 10.11 10.09 10.11 263,708 +0.00(+0.00%)
Oct 30, 2019 10.10 10.11 10.09 10.11 174,278 +0.00(+0.00%)
Oct 29, 2019 10.09 10.11 10.09 10.11 145,643 +0.00(+0.00%)
Oct 28, 2019 10.09 10.11 10.09 10.11 157,419 +0.02(+0.20%)
Oct 25, 2019 10.09 10.11 10.09 10.09 173,000 +0.00(+0.00%)
Oct 24, 2019 10.10 10.11 10.08 10.09 148,055 +0.00(+0.00%)
Oct 23, 2019 10.09 10.10 10.08 10.09 131,597 +0.00(+0.00%)
Oct 22, 2019 10.11 10.11 10.08 10.09 189,748 -0.02(-0.20%)
Oct 21, 2019 10.11 10.11 10.09 10.11 191,507 +0.01(+0.10%)
Oct 18, 2019 10.09 10.11 10.09 10.10 179,200 +0.01(+0.10%)
Oct 17, 2019 10.10 10.11 10.09 10.09 97,606 -0.01(-0.10%)
Oct 16, 2019 10.10 10.12 10.09 10.10 215,065 +0.00(+0.00%)
Oct 15, 2019 10.11 10.11 10.10 10.10 181,926 -0.01(-0.10%)
Oct 14, 2019 10.11 10.11 10.09 10.11 221,677 +0.01(+0.10%)
Oct 11, 2019 10.12 10.12 10.09 10.10 290,300 +0.01(+0.10%)
Oct 10, 2019 10.09 10.13 10.08 10.09 1,570,019 +0.01(+0.10%)
Oct 09, 2019 10.09 10.09 10.07 10.08 288,291 -0.01(-0.10%)
Oct 08, 2019 10.09 10.09 10.07 10.09 357,523 +0.01(+0.10%)
Oct 07, 2019 10.09 10.09 10.07 10.08 319,418 -0.01(-0.10%)
Oct 04, 2019 10.09 10.10 10.07 10.09 186,500 +0.00(+0.00%)
Oct 03, 2019 10.08 10.10 10.08 10.09 200,996 +0.01(+0.10%)
Oct 02, 2019 10.07 10.09 10.07 10.08 138,078 +0.01(+0.10%)
Oct 01, 2019 10.08 10.09 10.07 10.07 170,094 +0.00(+0.00%)
Sep 30, 2019 10.07 10.08 10.07 10.07 196,960 +0.00(+0.00%)
Sep 27, 2019 10.08 10.08 10.06 10.07 138,100 +0.01(+0.10%)
Sep 26, 2019 10.07 10.08 10.06 10.06 175,813 -0.01(-0.10%)
Sep 25, 2019 10.07 10.08 10.05 10.07 321,233 +0.02(+0.20%)
Sep 24, 2019 10.07 10.08 10.05 10.05 187,094 -0.02(-0.20%)
Sep 23, 2019 10.08 10.08 10.07 10.07 241,790 -0.01(-0.10%)
Sep 20, 2019 10.09 10.10 10.07 10.08 254,900 +0.02(+0.20%)
Sep 19, 2019 10.07 10.08 10.05 10.06 397,267 +0.00(+0.00%)
Sep 18, 2019 10.08 10.09 10.06 10.06 424,182 -0.02(-0.20%)
Sep 17, 2019 10.08 10.09 10.07 10.08 203,493 -0.01(-0.10%)
Sep 16, 2019 10.08 10.09 10.07 10.09 164,803 +0.01(+0.10%)
Sep 13, 2019 10.08 10.09 10.06 10.08 314,000 +0.00(+0.00%)
Sep 12, 2019 10.07 10.09 10.07 10.08 226,802 +0.01(+0.10%)
Sep 11, 2019 10.09 10.09 10.06 10.07 315,790 -0.02(-0.20%)
Sep 10, 2019 10.08 10.09 10.08 10.09 286,187 +0.01(+0.10%)
Sep 09, 2019 10.08 10.09 10.07 10.08 240,291 +0.01(+0.10%)
Sep 06, 2019 10.07 10.08 10.06 10.07 254,900 +0.01(+0.10%)
Sep 05, 2019 10.08 10.09 10.06 10.06 238,179 +0.00(+0.00%)
Sep 04, 2019 10.07 10.08 10.06 10.06 167,539 +0.00(+0.00%)
Sep 03, 2019 10.06 10.07 10.05 10.06 292,358 +0.01(+0.10%)
Aug 30, 2019 10.06 10.06 10.05 10.05 408,400 +0.00(+0.00%)
Aug 29, 2019 10.06 10.06 10.05 10.05 290,568 -0.01(-0.10%)
Aug 28, 2019 10.05 10.06 10.05 10.06 623,001 +0.01(+0.10%)
Aug 27, 2019 10.06 10.06 10.05 10.05 567,562 -0.01(-0.10%)
Aug 26, 2019 10.07 10.07 10.04 10.06 672,547 +0.00(+0.00%)
Aug 23, 2019 10.06 10.07 10.06 10.06 202,700 +0.00(+0.00%)
Aug 22, 2019 10.07 10.07 10.06 10.06 123,409 -0.01(-0.10%)
Aug 21, 2019 10.07 10.08 10.06 10.07 161,196 +0.02(+0.20%)
Aug 20, 2019 10.07 10.07 10.05 10.05 254,158 +0.00(+0.00%)
Aug 19, 2019 10.06 10.06 10.05 10.05 184,127 -0.02(-0.20%)
Aug 16, 2019 10.05 10.07 10.04 10.07 278,000 +0.03(+0.30%)
Aug 15, 2019 10.03 10.04 10.03 10.04 266,737 +0.01(+0.10%)
Aug 14, 2019 10.03 10.04 10.03 10.03 302,753 +0.00(+0.00%)
Aug 13, 2019 10.03 10.04 10.03 10.03 322,248 +0.00(+0.00%)
Aug 12, 2019 10.03 10.04 10.03 10.03 238,609 +0.00(+0.00%)
Aug 09, 2019 10.03 10.04 10.03 10.03 454,800 +0.00(+0.00%)
Aug 08, 2019 10.01 10.04 10.01 10.03 332,045 +0.03(+0.30%)
Aug 07, 2019 9.990 10.02 9.990 10.00 1,468,851 +0.01(+0.10%)
Aug 06, 2019 9.990 10.00 9.980 9.990 437,069 +0.00(+0.00%)
Aug 05, 2019 9.940 10.00 9.940 9.990 1,196,881 +0.04(+0.40%)
Aug 02, 2019 9.940 9.970 9.940 9.950 1,113,000 +0.00(+0.00%)
Aug 01, 2019 9.960 9.960 9.930 9.950 1,086,703 +0.00(+0.00%)
Jul 31, 2019 9.960 9.980 9.950 9.950 2,069,183 +0.00(+0.00%)
Jul 30, 2019 9.950 9.970 9.950 9.950 1,256,969 +0.00(+0.00%)
Jul 29, 2019 9.970 9.980 9.940 9.950 1,768,008 +0.00(+0.00%)
Jul 26, 2019 9.960 9.975 9.950 9.950 935,400 +0.00(+0.00%)
Jul 25, 2019 9.990 9.990 9.950 9.950 1,424,659 -0.03(-0.30%)
Jul 24, 2019 9.960 9.990 9.960 9.980 522,954 +0.02(+0.20%)
Jul 23, 2019 9.970 9.980 9.960 9.960 529,526 -0.01(-0.10%)
Jul 22, 2019 9.990 10.00 9.960 9.970 1,418,025 -0.03(-0.30%)
Jul 19, 2019 9.990 10.00 9.990 10.00 285,200 +0.02(+0.20%)
Jul 18, 2019 9.990 9.990 9.970 9.980 417,283 -0.01(-0.10%)
Jul 17, 2019 9.980 9.990 9.975 9.990 550,883 +0.00(+0.00%)
Jul 16, 2019 10.00 10.00 9.980 9.990 492,051 -0.01(-0.10%)
Jul 15, 2019 10.01 10.01 9.960 10.00 399,292 +0.03(+0.30%)
Jul 12, 2019 10.02 10.04 9.970 9.970 1,321,400 -0.03(-0.30%)
Jul 11, 2019 10.03 10.04 10.00 10.00 971,880 -0.01(-0.10%)
Jul 10, 2019 10.00 10.02 9.980 10.01 656,050 +0.01(+0.10%)
Jul 09, 2019 9.980 10.00 9.950 10.00 831,162 +0.02(+0.20%)
Jul 08, 2019 9.950 9.980 9.930 9.980 2,920,524 +0.03(+0.30%)
Jul 05, 2019 9.910 9.960 9.910 9.950 2,580,100 +0.04(+0.40%)
Jul 03, 2019 9.950 10.02 9.900 9.910 10,415,400 +3.49(+54.36%)
Jul 02, 2019 6.760 6.800 6.260 6.420 277,847 -0.26(-3.89%)
Jul 01, 2019 6.390 6.740 6.310 6.680 555,934 +0.45(+7.22%)
Jun 28, 2019 6.520 6.900 6.230 6.230 549,900 -0.26(-4.01%)
Jun 27, 2019 6.250 6.630 6.205 6.490 300,388 +0.29(+4.68%)
Jun 26, 2019 5.660 6.252 5.660 6.200 243,373 +0.55(+9.73%)
Jun 25, 2019 5.600 5.660 5.480 5.650 242,387 +0.08(+1.44%)
Jun 24, 2019 5.620 5.700 5.560 5.570 159,996 -0.04(-0.71%)
Jun 21, 2019 5.610 5.625 5.495 5.610 236,400 -0.06(-1.06%)
Jun 20, 2019 5.830 5.830 5.650 5.670 149,716 -0.02(-0.35%)
Jun 19, 2019 5.650 5.730 5.630 5.690 102,914 +0.04(+0.71%)
Jun 18, 2019 5.580 5.750 5.580 5.650 112,459 +0.09(+1.62%)
Jun 17, 2019 5.600 5.690 5.485 5.560 294,226 -0.03(-0.54%)
Jun 14, 2019 5.610 5.660 5.520 5.590 142,600 -0.06(-1.06%)
Jun 13, 2019 5.660 5.690 5.580 5.650 138,004 +0.00(+0.00%)
Jun 12, 2019 5.720 5.770 5.640 5.650 87,353 -0.07(-1.22%)
Jun 11, 2019 5.730 5.860 5.680 5.720 282,176 +0.06(+1.06%)
Jun 10, 2019 5.590 5.740 5.590 5.660 113,693 +0.07(+1.25%)
Jun 07, 2019 5.600 5.720 5.500 5.590 246,700 +0.01(+0.18%)
Jun 06, 2019 5.880 5.905 5.500 5.580 139,169 -0.30(-5.10%)
Jun 05, 2019 6.290 6.330 5.860 5.880 87,151 -0.40(-6.37%)
Jun 04, 2019 5.900 6.290 5.880 6.280 127,177 +0.43(+7.35%)
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.