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 (%)
Jul 30, 2010 7.800 7.940 7.710 7.800 143,911 -0.09(-1.14%)
Jul 29, 2010 8.170 8.280 7.770 7.890 165,836 -0.17(-2.11%)
Jul 28, 2010 8.060 8.300 8.030 8.060 1,582 -0.14(-1.71%)
Jul 27, 2010 8.310 8.320 8.200 8.200 274,245 +0.04(+0.49%)
Jul 26, 2010 8.130 8.230 8.020 8.160 192,569 +0.03(+0.37%)
Jul 23, 2010 7.950 8.140 7.790 8.130 287,483 +0.10(+1.25%)
Jul 22, 2010 7.780 8.100 7.780 8.030 343,167 +0.41(+5.38%)
Jul 21, 2010 7.790 7.860 7.550 7.620 368,667 -0.13(-1.68%)
Jul 20, 2010 7.550 7.780 7.430 7.750 217,980 +0.05(+0.65%)
Jul 19, 2010 7.700 7.840 7.430 7.700 278,549 +0.01(+0.13%)
Jul 16, 2010 7.690 8.230 7.690 7.690 272,613 -0.60(-7.24%)
Jul 15, 2010 8.450 8.500 8.100 8.290 256,153 -0.12(-1.43%)
Jul 14, 2010 8.400 8.690 8.300 8.410 451,256 +0.13(+1.57%)
Jul 13, 2010 8.280 8.296 7.950 8.280 3,867 +0.36(+4.55%)
Jul 12, 2010 8.180 8.250 7.880 7.920 364,374 +0.02(+0.25%)
Jul 09, 2010 7.900 7.990 7.780 7.900 185,017 +0.10(+1.28%)
Jul 08, 2010 7.800 7.810 7.500 7.800 1,175 +0.27(+3.59%)
Jul 07, 2010 7.410 7.530 7.380 7.530 437,924 +0.13(+1.76%)
Jul 06, 2010 7.400 8.100 7.370 7.400 1,977 -0.44(-5.61%)
Jul 02, 2010 7.840 8.200 7.780 7.840 281,815 -0.19(-2.37%)
Jul 01, 2010 7.800 8.070 7.630 8.030 609,338 +0.22(+2.82%)
Jun 30, 2010 7.810 8.150 7.500 7.810 3,102 +0.54(+7.43%)
Jun 29, 2010 7.540 7.540 7.180 7.270 7,600 -0.33(-4.34%)
Jun 25, 2010 7.600 7.730 7.230 7.600 633,141 +0.26(+3.54%)
Jun 24, 2010 7.340 7.610 7.180 7.340 545,153 -0.25(-3.29%)
Jun 23, 2010 7.560 7.730 7.430 7.590 224,600 +0.04(+0.53%)
Jun 22, 2010 7.550 7.760 7.420 7.550 1,124 +0.09(+1.21%)
Jun 21, 2010 7.790 7.930 7.370 7.460 247,607 -0.29(-3.74%)
Jun 18, 2010 7.750 7.860 7.610 7.750 285,293 +0.14(+1.84%)
Jun 17, 2010 7.610 7.740 7.390 7.610 218 -0.04(-0.52%)
Jun 16, 2010 7.460 7.750 7.390 7.650 196,431 +0.12(+1.59%)
Jun 15, 2010 7.530 7.530 7.160 7.530 1,953 +0.23(+3.15%)
Jun 14, 2010 7.220 7.530 7.220 7.300 128,483 +0.11(+1.53%)
Jun 11, 2010 6.920 7.240 6.910 7.190 149,498 +0.13(+1.84%)
Jun 10, 2010 7.060 7.060 6.820 7.060 1,815 +0.33(+4.90%)
Jun 09, 2010 6.750 6.890 6.630 6.730 299,795 +0.04(+0.60%)
Jun 08, 2010 6.970 6.970 6.560 6.690 298,996 -0.18(-2.62%)
Jun 07, 2010 7.280 7.315 6.860 6.870 286,601 -0.28(-3.92%)
Jun 04, 2010 7.150 7.680 7.100 7.150 353,666 -0.65(-8.33%)
Jun 03, 2010 7.800 8.060 7.660 7.800 224,057 -0.07(-0.89%)
Jun 02, 2010 7.870 7.910 7.600 7.870 246,072 +0.24(+3.15%)
Jun 01, 2010 7.630 8.150 7.630 7.630 1,584 -0.40(-4.98%)
May 28, 2010 8.030 8.150 7.785 8.030 398,331 -0.07(-0.86%)
May 27, 2010 7.800 8.100 7.620 8.100 298,638 +0.51(+6.72%)
May 26, 2010 7.590 7.830 7.490 7.590 1,589 -0.07(-0.91%)
May 25, 2010 7.160 7.660 7.060 7.660 472,506 +0.26(+3.51%)
May 24, 2010 7.560 7.560 7.260 7.400 333,671 -0.19(-2.50%)
May 21, 2010 7.170 7.750 7.170 7.590 380,114 +0.30(+4.12%)
May 20, 2010 7.300 7.570 7.250 7.290 637,447 -0.44(-5.69%)
May 19, 2010 7.650 7.880 7.650 7.730 541,556 +0.00(+0.00%)
May 18, 2010 8.160 8.180 7.700 7.730 439,976 -0.37(-4.57%)
May 17, 2010 7.900 8.160 7.760 8.100 419,695 +0.21(+2.66%)
May 14, 2010 7.890 8.100 7.750 7.890 375,260 -0.10(-1.25%)
May 13, 2010 8.090 8.180 7.870 7.990 214,973 -0.04(-0.50%)
May 12, 2010 7.790 8.130 7.670 8.030 366,559 +0.24(+3.08%)
May 11, 2010 7.620 7.820 7.590 7.790 435,418 +0.31(+4.14%)
May 10, 2010 7.240 7.520 7.190 7.480 429,313 +0.42(+5.95%)
May 07, 2010 7.150 7.280 6.410 7.060 762,984 -0.09(-1.26%)
May 06, 2010 7.600 7.810 5.990 7.150 414,059 -0.52(-6.78%)
May 05, 2010 7.675 8.000 7.530 7.670 313,303 -0.28(-3.52%)
May 04, 2010 8.180 8.190 7.740 7.950 340,216 -0.23(-2.81%)
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.