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 29, 2009 2.690 2.780 2.510 2.510 106,313 -0.13(-4.92%)
May 28, 2009 2.670 2.740 2.550 2.640 150,914 -0.04(-1.49%)
May 27, 2009 2.750 2.780 2.610 2.680 109,422 -0.09(-3.25%)
May 26, 2009 2.640 2.800 2.560 2.770 349,826 +0.13(+4.92%)
May 22, 2009 2.650 2.670 2.520 2.640 265,429 -0.01(-0.38%)
May 21, 2009 2.570 2.750 2.480 2.650 274,985 +0.03(+1.15%)
May 20, 2009 2.750 2.830 2.599 2.620 292,470 -0.12(-4.38%)
May 19, 2009 2.730 2.820 2.710 2.740 306,258 -0.04(-1.44%)
May 18, 2009 2.550 2.780 2.410 2.780 161,952 +0.23(+9.02%)
May 15, 2009 2.560 2.700 2.460 2.550 246,301 -0.03(-1.16%)
May 14, 2009 2.450 2.610 2.450 2.580 364,236 +0.14(+5.74%)
May 13, 2009 2.360 2.480 2.260 2.440 91,575 +0.02(+0.83%)
May 12, 2009 2.550 2.550 2.370 2.420 136,929 -0.13(-5.10%)
May 11, 2009 2.560 2.600 2.500 2.550 131,286 +0.03(+1.19%)
May 08, 2009 2.500 2.560 2.500 2.520 137,532 +0.03(+1.20%)
May 07, 2009 2.600 2.630 2.130 2.490 323,775 -0.04(-1.58%)
May 06, 2009 2.500 2.570 2.450 2.530 219,644 -0.01(-0.39%)
May 05, 2009 2.500 2.540 2.380 2.540 207,165 +0.05(+2.01%)
May 04, 2009 2.560 2.560 2.450 2.490 495,941 +0.04(+1.63%)
May 01, 2009 2.420 2.500 2.370 2.450 83,577 +0.07(+2.94%)
Apr 30, 2009 2.240 2.480 2.240 2.380 383,687 +0.14(+6.25%)
Apr 29, 2009 2.130 2.260 2.050 2.240 527,519 +0.17(+8.21%)
Apr 28, 2009 2.040 2.140 2.000 2.070 76,009 +0.03(+1.47%)
Apr 27, 2009 2.070 2.080 1.984 2.040 111,072 -0.03(-1.45%)
Apr 24, 2009 1.900 2.070 1.890 2.070 498,157 +0.18(+9.52%)
Apr 23, 2009 1.880 1.990 1.780 1.890 330,590 +0.00(+0.00%)
Apr 22, 2009 1.767 1.890 1.767 1.890 384,548 +0.12(+6.78%)
Apr 21, 2009 1.760 1.920 1.750 1.770 139,078 +0.00(+0.00%)
Apr 20, 2009 1.750 1.800 1.710 1.770 93,183 +0.02(+1.14%)
Apr 17, 2009 1.660 1.820 1.617 1.750 580,640 +0.07(+4.17%)
Apr 16, 2009 1.650 1.680 1.560 1.680 445,723 +0.00(+0.00%)
Apr 15, 2009 1.680 1.750 1.670 1.680 49,454 -0.06(-3.45%)
Apr 14, 2009 1.850 1.850 1.700 1.740 233,469 -0.11(-5.95%)
Apr 13, 2009 1.830 1.850 1.760 1.850 41,885 +0.02(+1.09%)
Apr 09, 2009 1.770 1.850 1.720 1.830 187,275 +0.08(+4.57%)
Apr 08, 2009 1.750 1.800 1.730 1.750 36,150 +0.01(+0.57%)
Apr 07, 2009 1.770 1.840 1.700 1.740 127,494 -0.04(-2.25%)
Apr 06, 2009 1.810 1.810 1.760 1.780 155,895 -0.05(-2.73%)
Apr 03, 2009 1.780 1.830 1.670 1.830 160,562 +0.07(+3.98%)
Apr 02, 2009 1.710 1.760 1.700 1.760 137,656 +0.06(+3.53%)
Apr 01, 2009 1.680 1.750 1.640 1.700 223,629 -0.04(-2.30%)
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%)
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.