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, 2009 1.540 1.750 1.540 1.740 126,244 +0.13(+8.07%)
Mar 30, 2009 1.600 1.680 1.350 1.610 183,224 -0.14(-8.00%)
Mar 26, 2009 1.720 1.760 1.600 1.750 511,226 +0.05(+2.94%)
Mar 25, 2009 1.600 1.740 1.600 1.700 255,813 +0.10(+6.25%)
Mar 24, 2009 1.670 1.730 1.550 1.600 224,087 -0.09(-5.33%)
Mar 23, 2009 1.570 1.700 1.550 1.690 173,245 +0.12(+7.64%)
Mar 20, 2009 1.400 1.570 1.350 1.570 148,395 +0.19(+13.77%)
Mar 19, 2009 1.400 1.430 1.300 1.380 93,076 +0.03(+2.22%)
Mar 18, 2009 1.250 1.390 1.200 1.350 157,437 +0.10(+8.00%)
Mar 17, 2009 1.000 1.250 0.9800 1.250 163,027 +0.25(+25.00%)
Mar 16, 2009 0.9100 1.000 0.9100 1.000 62,899 +0.09(+9.89%)
Mar 13, 2009 0.8700 0.9500 0.8600 0.9100 0 +0.05(+5.81%)
Mar 12, 2009 0.8500 0.8700 0.8300 0.8600 10,261 +0.01(+1.18%)
Mar 11, 2009 0.8100 0.8800 0.8100 0.8500 33,935 +0.04(+4.94%)
Mar 10, 2009 0.8100 0.8300 0.8000 0.8100 40,861 +0.00(+0.00%)
Mar 09, 2009 0.8200 0.8200 0.8000 0.8100 41,540 -0.01(-1.22%)
Mar 06, 2009 0.8200 0.8300 0.8000 0.8200 0 +0.00(+0.00%)
Mar 05, 2009 0.8000 0.8400 0.7600 0.8200 38,800 +0.02(+2.50%)
Mar 04, 2009 0.8200 0.8300 0.7900 0.8000 40,789 -0.02(-2.44%)
Mar 02, 2009 0.9000 0.9000 0.7500 0.8200 88,054 -0.03(-3.53%)
Feb 27, 2009 0.8100 0.9000 0.8100 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.8600 0.8700 0.8500 0.8500 17,661 +0.00(+0.00%)
Feb 25, 2009 0.8700 0.9150 0.8300 0.8500 226,146 -0.02(-2.30%)
Feb 24, 2009 0.9000 0.9100 0.8500 0.8700 115,267 -0.04(-4.40%)
Feb 23, 2009 0.9200 0.9400 0.9100 0.9100 60,600 -0.01(-1.09%)
Feb 20, 2009 0.9100 0.9213 0.9000 0.9200 339,233 +0.01(+1.10%)
Feb 19, 2009 0.8720 0.9400 0.8720 0.9100 276,313 +0.01(+1.11%)
Feb 18, 2009 0.9400 0.9400 0.9000 0.9000 121,906 -0.04(-4.26%)
Feb 17, 2009 0.9300 0.9500 0.9200 0.9400 61,018 +0.01(+1.08%)
Feb 13, 2009 0.9300 0.9700 0.9300 0.9300 22,981 -0.01(-1.06%)
Feb 12, 2009 0.9300 0.9500 0.9100 0.9400 87,441 +0.01(+1.08%)
Feb 11, 2009 0.8200 0.9500 0.8200 0.9300 88,935 -0.02(-2.11%)
Feb 10, 2009 0.9100 0.9500 0.9000 0.9500 121,138 +0.04(+4.40%)
Feb 09, 2009 0.9000 0.9100 0.9000 0.9100 170,306 +0.01(+1.11%)
Feb 06, 2009 0.8800 0.9050 0.8800 0.9000 80,191 +0.00(+0.00%)
Feb 05, 2009 0.9000 0.9100 0.9000 0.9000 145,170 +0.00(+0.00%)
Feb 04, 2009 0.9100 0.9500 0.9000 0.9000 151,854 -0.02(-2.17%)
Feb 03, 2009 0.9300 0.9500 0.9100 0.9200 347,687 -0.03(-3.16%)
Feb 02, 2009 0.8900 0.9500 0.8900 0.9500 291,963 +0.04(+4.40%)
Jan 30, 2009 0.8600 0.9300 0.8600 0.9100 0 +0.08(+9.64%)
Jan 29, 2009 0.8000 0.8791 0.8000 0.8300 176,214 +0.03(+3.75%)
Jan 28, 2009 0.6800 0.8300 0.6800 0.8000 108,793 +0.13(+19.40%)
Jan 27, 2009 0.6500 0.7100 0.6500 0.6700 68,003 +0.01(+1.52%)
Jan 26, 2009 0.6800 0.7300 0.6200 0.6600 93,062 -0.01(-1.49%)
Jan 23, 2009 0.7500 0.7500 0.6500 0.6700 63,863 -0.02(-2.90%)
Jan 22, 2009 0.6800 0.7000 0.6700 0.6900 36,823 +0.01(+1.47%)
Jan 21, 2009 0.6700 0.7000 0.6500 0.6800 70,702 +0.05(+7.94%)
Jan 20, 2009 0.6800 0.7100 0.6100 0.6300 228,540 -0.08(-11.27%)
Jan 16, 2009 0.7000 0.7500 0.6505 0.7100 156,106 +0.05(+7.58%)
Jan 15, 2009 0.7100 0.7499 0.6300 0.6600 198,731 -0.05(-7.04%)
Jan 14, 2009 0.7700 0.7990 0.6800 0.7100 189,708 -0.08(-10.13%)
Jan 13, 2009 0.8700 0.8700 0.7800 0.7900 87,917 -0.08(-9.20%)
Jan 12, 2009 0.9300 0.9400 0.7600 0.8700 96,880 -0.03(-3.33%)
Jan 09, 2009 0.9300 0.9601 0.8200 0.9000 144,153 -0.03(-3.23%)
Jan 08, 2009 1.120 1.120 0.7610 0.9300 157,519 -0.06(-6.06%)
Jan 07, 2009 0.9000 1.040 0.8900 0.9900 160,053 +0.11(+12.50%)
Jan 06, 2009 0.7500 0.8900 0.7500 0.8800 115,843 +0.14(+18.92%)
Jan 05, 2009 0.8100 0.8200 0.7400 0.7400 89,654 -0.03(-3.88%)
Jan 02, 2009 0.6800 0.7700 0.6800 0.7699 0 +0.09(+13.24%)
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.