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 (%)
Aug 31, 2009 4.720 4.760 4.550 4.720 339,423 -0.08(-1.67%)
Aug 28, 2009 5.060 5.160 4.720 4.800 267,753 -0.25(-4.95%)
Aug 27, 2009 5.360 5.390 4.950 5.050 398,454 -0.29(-5.43%)
Aug 26, 2009 5.350 5.500 5.120 5.340 406,581 -0.01(-0.19%)
Aug 25, 2009 5.270 5.480 5.210 5.350 916,137 +0.15(+2.88%)
Aug 24, 2009 4.750 5.270 4.740 5.200 584,584 +0.37(+7.66%)
Aug 21, 2009 4.840 5.000 4.760 4.830 335,340 +0.03(+0.63%)
Aug 20, 2009 4.600 4.830 4.600 4.800 231,977 +0.12(+2.56%)
Aug 19, 2009 4.760 4.900 4.540 4.680 494,078 -0.15(-3.11%)
Aug 18, 2009 4.600 4.920 4.500 4.830 518,208 +0.15(+3.18%)
Aug 17, 2009 5.110 5.110 4.610 4.681 561,621 -0.50(-9.63%)
Aug 14, 2009 5.070 5.240 4.900 5.180 510,615 +0.09(+1.77%)
Aug 13, 2009 5.030 5.300 5.000 5.090 656,676 +0.09(+1.80%)
Aug 12, 2009 5.380 5.490 4.780 5.000 1,699,622 -0.44(-8.09%)
Aug 11, 2009 5.260 5.580 5.260 5.440 718,886 +0.08(+1.49%)
Aug 10, 2009 5.700 5.700 5.280 5.360 895,770 -0.39(-6.78%)
Aug 07, 2009 5.760 5.850 5.610 5.750 857,310 +0.07(+1.23%)
Aug 06, 2009 5.960 6.000 5.610 5.680 553,420 -0.27(-4.54%)
Aug 05, 2009 6.280 6.380 5.750 5.950 871,367 -0.30(-4.80%)
Aug 04, 2009 6.050 6.500 6.010 6.250 780,693 +0.19(+3.14%)
Aug 03, 2009 5.780 6.130 5.670 6.060 1,071,235 +0.45(+8.02%)
Jul 31, 2009 5.520 5.800 5.520 5.610 1,412,376 +0.10(+1.81%)
Jul 30, 2009 5.380 5.600 5.330 5.510 586,262 +0.20(+3.77%)
Jul 29, 2009 5.070 5.380 5.050 5.310 773,108 +0.17(+3.31%)
Jul 28, 2009 5.310 5.310 5.000 5.140 789,822 -0.15(-2.84%)
Jul 27, 2009 5.301 5.320 5.200 5.290 880,703 +0.10(+1.93%)
Jul 24, 2009 4.990 5.200 4.790 5.190 710 +0.26(+5.27%)
Jul 23, 2009 4.750 4.990 4.730 4.930 935,022 +0.21(+4.45%)
Jul 22, 2009 4.560 4.800 4.430 4.720 1,409,199 +0.15(+3.28%)
Jul 21, 2009 4.530 4.840 4.520 4.570 1,283,455 +0.05(+1.11%)
Jul 20, 2009 4.500 4.650 4.400 4.520 1,160,895 +0.11(+2.49%)
Jul 17, 2009 4.200 4.500 4.100 4.410 830,483 +0.26(+6.27%)
Jul 16, 2009 3.900 4.210 3.900 4.150 881,829 +0.22(+5.60%)
Jul 15, 2009 4.150 4.230 3.820 3.930 1,580,032 -0.17(-4.15%)
Jul 14, 2009 4.110 4.260 4.000 4.100 1,382,337 +0.07(+1.74%)
Jul 13, 2009 3.870 4.100 3.870 4.030 1,084,928 +0.21(+5.50%)
Jul 10, 2009 3.720 3.900 3.620 3.820 978,478 +0.14(+3.80%)
Jul 09, 2009 3.410 3.680 3.410 3.680 587,128 +0.24(+6.98%)
Jul 08, 2009 3.650 3.650 3.280 3.440 746,156 -0.18(-4.97%)
Jul 07, 2009 3.650 3.710 3.550 3.620 1,143,730 -0.02(-0.55%)
Jul 06, 2009 3.780 3.870 3.640 3.640 981,159 +0.02(+0.55%)
Jul 02, 2009 3.480 3.670 3.420 3.620 628,436 +0.11(+3.13%)
Jul 01, 2009 3.340 3.530 3.180 3.510 1,087,686 +0.25(+7.67%)
Jun 30, 2009 3.340 3.450 3.260 3.260 650,382 -0.08(-2.40%)
Jun 29, 2009 3.010 3.370 2.930 3.340 1,268,904 +0.28(+9.15%)
Jun 26, 2009 2.930 3.200 2.800 3.060 5,904,026 +0.16(+5.52%)
Jun 25, 2009 2.720 3.000 2.710 2.900 963,650 +0.23(+8.61%)
Jun 24, 2009 3.090 3.090 2.500 2.670 935,507 -0.25(-8.56%)
Jun 23, 2009 2.870 2.920 2.690 2.920 265,779 +0.09(+3.18%)
Jun 22, 2009 3.100 3.120 2.610 2.830 472,558 -0.26(-8.41%)
Jun 19, 2009 2.990 3.100 2.980 3.090 293,112 +0.09(+3.00%)
Jun 18, 2009 3.050 3.080 2.930 3.000 250,212 +0.00(+0.00%)
Jun 17, 2009 2.960 3.090 2.897 3.000 842,641 +0.10(+3.45%)
Jun 16, 2009 2.930 3.000 2.900 2.900 308,186 +0.01(+0.35%)
Jun 15, 2009 3.020 3.020 2.880 2.890 193,447 -0.08(-2.69%)
Jun 12, 2009 2.990 3.000 2.900 2.970 153,326 +0.00(+0.00%)
Jun 11, 2009 2.990 2.990 2.900 2.970 376,323 +0.09(+3.13%)
Jun 10, 2009 3.110 3.250 2.880 2.880 806,424 -0.02(-0.69%)
Jun 09, 2009 2.650 3.050 2.650 2.900 1,573,125 +0.25(+9.43%)
Jun 08, 2009 2.690 2.750 2.630 2.650 84,407 -0.10(-3.64%)
Jun 05, 2009 2.770 2.780 2.620 2.750 242,473 +0.00(+0.00%)
Jun 04, 2009 2.700 2.750 2.680 2.750 102,400 +0.05(+1.85%)
Jun 03, 2009 2.610 2.770 2.610 2.700 221,989 +0.03(+1.12%)
Jun 02, 2009 2.610 2.750 2.560 2.670 189,441 +0.00(+0.00%)
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.