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 (%)
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%)
May 03, 2010 7.690 8.190 7.630 8.180 736,545 +0.53(+6.93%)
Apr 30, 2010 8.070 8.160 7.640 7.650 362,793 -0.40(-4.97%)
Apr 29, 2010 8.000 8.250 7.980 8.050 267,220 +0.09(+1.13%)
Apr 28, 2010 7.920 7.980 7.650 7.960 195,558 +0.17(+2.18%)
Apr 27, 2010 7.950 8.100 7.750 7.790 267,716 -0.20(-2.50%)
Apr 26, 2010 8.040 8.240 7.910 7.990 286,058 -0.10(-1.24%)
Apr 23, 2010 7.730 8.090 7.670 8.090 266,931 +0.35(+4.52%)
Apr 22, 2010 7.630 7.760 7.550 7.740 121,030 +0.03(+0.39%)
Apr 21, 2010 7.680 7.730 7.540 7.710 158,636 +0.05(+0.65%)
Apr 20, 2010 7.570 7.730 7.460 7.660 345,539 +0.10(+1.32%)
Apr 19, 2010 7.780 7.780 7.260 7.560 501,978 -0.18(-2.33%)
Apr 16, 2010 8.110 8.190 7.620 7.740 516,534 -0.37(-4.56%)
Apr 15, 2010 8.150 8.200 8.070 8.110 208,848 -0.04(-0.49%)
Apr 14, 2010 8.010 8.170 7.950 8.150 213,736 +0.18(+2.26%)
Apr 13, 2010 8.000 8.015 7.770 7.970 405,078 -0.01(-0.13%)
Apr 12, 2010 7.880 8.250 7.830 7.980 484,030 +0.13(+1.66%)
Apr 09, 2010 7.880 7.900 7.700 7.850 242,169 +0.04(+0.51%)
Apr 08, 2010 7.890 7.890 7.800 7.810 216,531 -0.08(-1.01%)
Apr 07, 2010 8.050 8.050 7.800 7.890 214,755 -0.11(-1.38%)
Apr 06, 2010 7.920 8.010 7.880 8.000 265,001 +0.08(+1.01%)
Apr 05, 2010 7.880 7.976 7.700 7.920 489,267 +0.13(+1.67%)
Apr 01, 2010 7.980 7.790 7.790 7.790 426,900 -0.06(-0.76%)
Mar 31, 2010 8.070 8.070 7.850 7.850 483,259 -0.20(-2.48%)
Mar 30, 2010 8.050 8.200 7.830 8.050 672,652 +0.06(+0.75%)
Mar 29, 2010 8.090 8.450 7.990 7.990 806,584 -0.02(-0.25%)
Mar 26, 2010 8.150 8.330 7.900 8.010 523,048 -0.13(-1.60%)
Mar 25, 2010 7.990 8.580 7.900 8.140 1,438,015 +0.74(+10.00%)
Mar 24, 2010 7.350 7.420 7.300 7.400 337,860 +0.04(+0.54%)
Mar 23, 2010 7.300 7.420 7.210 7.360 193,188 +0.09(+1.24%)
Mar 22, 2010 7.010 7.300 6.960 7.270 167,977 +0.26(+3.71%)
Mar 19, 2010 7.230 7.250 6.960 7.010 514,090 -0.22(-3.04%)
Mar 18, 2010 7.300 7.390 7.210 7.230 103,947 -0.10(-1.36%)
Mar 17, 2010 7.000 7.360 6.960 7.330 265,492 +0.31(+4.42%)
Mar 16, 2010 7.160 7.200 6.900 7.020 323,440 -0.14(-1.96%)
Mar 15, 2010 7.170 7.190 7.060 7.160 412,477 +0.39(+5.76%)
Mar 12, 2010 6.780 6.810 6.650 6.770 210,576 +0.02(+0.30%)
Mar 11, 2010 6.700 6.750 6.550 6.750 189,883 +0.00(+0.00%)
Mar 10, 2010 6.760 6.840 6.710 6.750 223,263 -0.03(-0.44%)
Mar 09, 2010 6.680 6.820 6.680 6.780 314,503 +0.03(+0.44%)
Mar 08, 2010 6.730 6.790 6.580 6.750 264,097 +0.01(+0.15%)
Mar 05, 2010 6.590 6.800 6.570 6.740 313,348 +0.19(+2.90%)
Mar 04, 2010 6.530 6.570 6.480 6.550 222,778 +0.05(+0.77%)
Mar 03, 2010 6.500 6.650 6.470 6.500 159,828 -0.02(-0.31%)
Mar 02, 2010 6.450 6.540 6.400 6.520 268,835 +0.11(+1.72%)
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.