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 (%)
Oct 31, 2002 3.990 4.080 3.840 3.990 78,100 +0.00(+0.00%)
Oct 30, 2002 4.000 4.060 3.800 3.990 137,100 -0.11(-2.68%)
Oct 29, 2002 4.000 4.100 3.910 4.100 5,050,000 +0.10(+2.50%)
Oct 28, 2002 4.000 4.100 3.940 4.000 32,200 +0.00(+0.00%)
Oct 25, 2002 3.800 4.090 3.800 4.000 124,900 +0.20(+5.26%)
Oct 24, 2002 3.990 4.100 3.800 3.800 112,000 -0.19(-4.76%)
Oct 23, 2002 3.750 4.050 3.750 3.990 58,700 +0.24(+6.40%)
Oct 22, 2002 4.050 4.100 3.630 3.750 156,400 -0.30(-7.41%)
Oct 21, 2002 3.890 4.050 3.880 4.050 174,000 +0.06(+1.50%)
Oct 18, 2002 3.990 4.050 3.900 3.990 39,000 -0.08(-1.97%)
Oct 17, 2002 3.680 4.070 3.660 4.070 27,200 +0.42(+11.51%)
Oct 16, 2002 4.080 4.080 3.650 3.650 24,300 -0.44(-10.76%)
Oct 15, 2002 4.080 4.100 3.870 4.090 125,700 +0.04(+0.99%)
Oct 14, 2002 3.980 4.060 3.970 4.050 34,400 +0.17(+4.38%)
Oct 11, 2002 4.100 4.200 3.800 3.880 1,185,500 -0.11(-2.76%)
Oct 10, 2002 4.070 4.080 3.930 3.990 26,300 -0.13(-3.16%)
Oct 09, 2002 4.500 4.500 4.120 4.120 62,400 -0.52(-11.21%)
Oct 08, 2002 4.520 4.650 4.350 4.640 79,100 +0.15(+3.34%)
Oct 07, 2002 4.640 4.650 4.490 4.490 139,200 -0.16(-3.44%)
Oct 04, 2002 4.590 4.650 4.450 4.650 31,000 +0.09(+1.97%)
Oct 03, 2002 4.490 4.600 4.360 4.560 62,700 +0.06(+1.33%)
Oct 02, 2002 4.740 4.750 4.300 4.500 22,400 -0.25(-5.26%)
Oct 01, 2002 4.600 4.750 4.250 4.750 136,500 +0.16(+3.49%)
Sep 30, 2002 4.600 4.700 4.500 4.590 93,600 +0.03(+0.66%)
Sep 27, 2002 4.970 5.140 4.520 4.560 10,000 -0.44(-8.80%)
Sep 26, 2002 4.710 5.000 4.710 5.000 20,900 +0.32(+6.84%)
Sep 25, 2002 4.580 4.680 4.220 4.680 40,400 +0.14(+3.08%)
Sep 24, 2002 4.900 5.050 4.500 4.540 69,800 -0.36(-7.35%)
Sep 23, 2002 5.320 5.320 4.900 4.900 485,600 -0.45(-8.41%)
Sep 20, 2002 5.300 5.450 5.300 5.350 90,500 +0.15(+2.88%)
Sep 19, 2002 5.500 5.510 5.200 5.200 170,800 -0.34(-6.14%)
Sep 18, 2002 5.600 5.600 5.400 5.540 393,800 -0.16(-2.81%)
Sep 17, 2002 5.500 5.750 5.450 5.700 20,200 +0.21(+3.83%)
Sep 16, 2002 5.500 5.590 5.450 5.490 13,200 -0.01(-0.18%)
Sep 13, 2002 5.460 5.650 4.900 5.500 231,800 -0.16(-2.83%)
Sep 12, 2002 5.170 5.900 5.150 5.660 116,800 +0.49(+9.48%)
Sep 11, 2002 5.100 5.180 5.080 5.170 26,500 +0.07(+1.37%)
Sep 10, 2002 5.160 5.230 4.950 5.100 80,800 -0.06(-1.16%)
Sep 09, 2002 5.350 5.350 5.000 5.160 36,300 -0.20(-3.73%)
Sep 06, 2002 5.000 5.430 5.000 5.360 27,700 +0.39(+7.85%)
Sep 05, 2002 5.300 5.400 4.750 4.970 103,700 -0.30(-5.69%)
Sep 04, 2002 5.180 5.310 5.100 5.270 49,200 +0.19(+3.74%)
Sep 03, 2002 5.400 5.450 5.000 5.080 56,900 -0.22(-4.15%)
Aug 30, 2002 5.810 5.810 5.300 5.300 27,300 -0.51(-8.78%)
Aug 29, 2002 5.800 5.930 5.750 5.810 35,800 +0.01(+0.17%)
Aug 28, 2002 6.050 6.100 5.800 5.800 37,500 -0.25(-4.13%)
Aug 27, 2002 6.110 6.300 5.980 6.050 61,800 -0.05(-0.82%)
Aug 26, 2002 5.650 6.100 5.600 6.100 30,000 +0.45(+7.96%)
Aug 23, 2002 5.950 6.000 5.650 5.650 33,200 -0.31(-5.20%)
Aug 22, 2002 5.950 6.300 5.750 5.960 58,600 -0.04(-0.67%)
Aug 21, 2002 5.160 6.000 4.950 6.000 108,500 +0.84(+16.28%)
Aug 20, 2002 5.580 5.580 5.110 5.160 79,200 -0.46(-8.19%)
Aug 16, 2002 5.890 5.950 5.480 5.620 27,600 -0.29(-4.91%)
Aug 15, 2002 6.390 6.400 5.910 5.910 42,200 -0.38(-6.04%)
Aug 14, 2002 5.560 6.300 5.250 6.290 110,000 +0.77(+13.95%)
Aug 13, 2002 5.570 5.850 5.510 5.520 64,300 -0.05(-0.90%)
Aug 12, 2002 5.600 5.700 5.540 5.570 36,600 +0.41(+7.95%)
Aug 07, 2002 4.750 5.200 4.710 5.160 121,100 +0.50(+10.73%)
Aug 06, 2002 4.550 4.740 4.550 4.660 56,600 +0.16(+3.56%)
Aug 05, 2002 4.230 4.650 4.210 4.500 157,900 +0.30(+7.14%)
Aug 02, 2002 5.300 5.350 4.200 4.200 73,900 -1.10(-20.75%)
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.