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 (%)
Sep 30, 2014 5.530 5.630 5.360 5.370 283,554 -0.19(-3.42%)
Sep 29, 2014 5.670 5.820 5.540 5.560 205,579 -0.15(-2.63%)
Sep 26, 2014 5.690 5.840 5.650 5.710 340,704 +0.00(+0.00%)
Sep 25, 2014 6.000 6.190 5.674 5.710 607,463 -1.30(-18.54%)
Sep 24, 2014 7.030 7.100 6.920 7.010 140,017 -0.03(-0.43%)
Sep 23, 2014 7.320 7.420 7.005 7.040 173,317 -0.35(-4.74%)
Sep 22, 2014 7.470 7.510 7.380 7.390 66,078 -0.16(-2.12%)
Sep 19, 2014 7.650 7.710 7.470 7.550 186,407 -0.13(-1.69%)
Sep 18, 2014 7.590 7.870 7.540 7.680 40,668 +0.11(+1.45%)
Sep 17, 2014 7.580 7.650 7.500 7.570 97,845 -0.03(-0.39%)
Sep 16, 2014 7.620 7.680 7.540 7.600 37,066 -0.07(-0.91%)
Sep 15, 2014 7.790 7.790 7.610 7.670 74,155 -0.14(-1.79%)
Sep 12, 2014 8.040 8.050 7.790 7.810 87,563 -0.21(-2.62%)
Sep 11, 2014 7.940 8.110 7.900 8.020 26,885 +0.02(+0.25%)
Sep 10, 2014 7.800 8.040 7.800 8.000 46,875 +0.20(+2.56%)
Sep 09, 2014 8.200 8.200 7.800 7.800 66,473 -0.43(-5.22%)
Sep 08, 2014 8.140 8.260 8.110 8.230 41,678 +0.06(+0.73%)
Sep 05, 2014 8.190 8.210 8.130 8.170 30,718 -0.05(-0.61%)
Sep 04, 2014 8.320 8.350 8.170 8.220 49,143 -0.05(-0.60%)
Sep 03, 2014 8.440 8.440 8.240 8.270 50,525 -0.11(-1.31%)
Sep 02, 2014 8.430 8.490 8.430 8.380 74,098 -0.01(-0.12%)
Aug 29, 2014 8.320 8.390 8.390 8.390 25,000 +0.06(+0.72%)
Aug 28, 2014 8.430 8.440 8.300 8.330 35,469 -0.13(-1.54%)
Aug 27, 2014 8.490 8.550 8.440 8.460 25,349 -0.05(-0.59%)
Aug 26, 2014 8.420 8.580 8.291 8.510 59,237 +0.12(+1.43%)
Aug 25, 2014 8.490 8.500 8.310 8.390 49,593 -0.04(-0.47%)
Aug 22, 2014 8.480 8.550 8.360 8.430 78,637 -0.04(-0.47%)
Aug 21, 2014 8.290 8.511 8.220 8.470 43,277 +0.15(+1.80%)
Aug 20, 2014 8.420 8.460 8.295 8.320 48,452 -0.19(-2.23%)
Aug 19, 2014 8.510 8.570 8.440 8.510 52,955 +0.00(+0.00%)
Aug 18, 2014 8.460 8.520 8.390 8.510 69,232 +0.17(+2.04%)
Aug 15, 2014 8.490 8.490 8.150 8.340 92,419 -0.05(-0.60%)
Aug 14, 2014 8.320 8.400 8.290 8.390 22,689 +0.05(+0.60%)
Aug 13, 2014 8.180 8.350 8.130 8.340 47,464 +0.19(+2.33%)
Aug 12, 2014 8.210 8.260 8.100 8.150 48,793 -0.12(-1.45%)
Aug 11, 2014 8.330 8.490 8.210 8.270 37,672 +0.02(+0.24%)
Aug 08, 2014 7.950 8.230 7.950 8.250 82,916 +0.28(+3.51%)
Aug 07, 2014 8.150 8.150 7.920 7.970 35,463 -0.14(-1.73%)
Aug 06, 2014 7.800 8.180 7.800 8.110 110,465 +0.26(+3.31%)
Aug 05, 2014 7.840 7.970 7.800 7.850 76,260 -0.05(-0.63%)
Aug 04, 2014 8.030 8.190 7.800 7.900 120,248 -0.13(-1.62%)
Aug 01, 2014 8.050 8.110 7.880 8.030 111,877 -0.04(-0.50%)
Jul 31, 2014 8.200 8.250 8.030 8.070 114,206 -0.19(-2.30%)
Jul 30, 2014 8.340 8.410 8.200 8.260 47,973 -0.03(-0.36%)
Jul 29, 2014 8.350 8.450 8.280 8.290 67,205 -0.06(-0.72%)
Jul 28, 2014 8.350 8.440 8.210 8.350 67,200 -0.01(-0.12%)
Jul 25, 2014 8.370 8.450 8.320 8.360 101,435 -0.12(-1.42%)
Jul 24, 2014 8.690 8.788 8.440 8.480 136,186 -0.17(-1.97%)
Jul 23, 2014 8.770 8.850 8.650 8.650 52,108 -0.13(-1.48%)
Jul 22, 2014 8.640 8.790 8.640 8.780 88,901 +0.16(+1.86%)
Jul 21, 2014 8.600 8.690 8.370 8.620 136,162 -0.03(-0.35%)
Jul 18, 2014 8.620 8.810 8.600 8.650 151,110 -0.01(-0.12%)
Jul 17, 2014 8.690 8.782 8.650 8.660 117,324 -0.05(-0.57%)
Jul 16, 2014 8.900 8.900 8.690 8.710 88,892 -0.12(-1.36%)
Jul 15, 2014 8.820 8.890 8.790 8.830 85,672 +0.00(+0.00%)
Jul 14, 2014 8.830 8.920 8.740 8.830 73,276 +0.14(+1.61%)
Jul 11, 2014 8.760 8.820 8.660 8.690 65,345 -0.10(-1.14%)
Jul 10, 2014 8.970 9.030 8.770 8.790 89,943 -0.41(-4.46%)
Jul 09, 2014 9.110 9.210 9.050 9.200 88,334 +0.10(+1.10%)
Jul 08, 2014 9.070 9.140 8.990 9.100 140,551 -0.01(-0.11%)
Jul 07, 2014 9.360 9.360 9.070 9.110 108,996 -0.32(-3.39%)
Jul 03, 2014 9.380 9.430 9.430 9.430 76,800 +0.14(+1.51%)
Jul 02, 2014 9.250 9.380 9.240 9.290 87,104 +0.01(+0.11%)
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.