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 29, 2004 5.170 5.360 5.150 5.240 62,500 +0.07(+1.35%)
Oct 28, 2004 5.300 5.450 5.150 5.170 135,300 -0.16(-3.00%)
Oct 27, 2004 5.130 5.350 5.130 5.330 134,700 +0.23(+4.51%)
Oct 26, 2004 4.990 5.170 4.990 5.100 96,300 +0.12(+2.41%)
Oct 25, 2004 4.900 5.100 4.810 4.980 244,500 +0.11(+2.26%)
Oct 22, 2004 4.900 5.130 4.790 4.870 226,000 -0.07(-1.42%)
Oct 21, 2004 5.480 5.480 4.600 4.940 376,000 -0.50(-9.19%)
Oct 20, 2004 5.500 5.630 5.360 5.440 149,900 -0.09(-1.63%)
Oct 19, 2004 5.510 5.850 5.500 5.530 105,900 -0.01(-0.18%)
Oct 18, 2004 5.500 5.620 5.500 5.540 82,500 +0.01(+0.18%)
Oct 15, 2004 5.530 5.750 5.530 5.530 109,600 +0.00(+0.00%)
Oct 14, 2004 5.600 5.690 5.500 5.530 97,100 -0.09(-1.60%)
Oct 13, 2004 5.720 5.830 5.610 5.620 85,400 -0.10(-1.75%)
Oct 12, 2004 5.500 5.810 5.500 5.720 48,300 +0.12(+2.14%)
Oct 11, 2004 5.650 5.650 5.500 5.600 46,100 -0.14(-2.44%)
Oct 08, 2004 5.750 5.890 5.740 5.740 112,400 -0.06(-1.03%)
Oct 07, 2004 6.170 6.170 5.800 5.800 154,000 -0.47(-7.50%)
Oct 06, 2004 6.130 6.300 6.010 6.270 89,100 +0.14(+2.28%)
Oct 05, 2004 6.180 6.300 6.130 6.130 46,800 -0.05(-0.81%)
Oct 04, 2004 6.170 6.290 6.080 6.180 52,200 -0.01(-0.16%)
Oct 01, 2004 6.130 6.250 6.060 6.190 100,800 +0.16(+2.65%)
Sep 30, 2004 6.110 6.150 6.000 6.030 66,200 -0.07(-1.15%)
Sep 29, 2004 5.810 6.210 5.800 6.100 122,300 +0.29(+4.99%)
Sep 28, 2004 5.660 5.840 5.600 5.810 82,900 +0.21(+3.75%)
Sep 27, 2004 5.850 5.850 5.590 5.600 70,900 -0.28(-4.76%)
Sep 24, 2004 5.810 5.900 5.700 5.880 83,100 +0.12(+2.08%)
Sep 23, 2004 6.080 6.080 5.760 5.760 272,400 -0.31(-5.11%)
Sep 22, 2004 6.300 6.300 6.070 6.070 91,200 -0.18(-2.88%)
Sep 21, 2004 6.220 6.250 6.190 6.250 103,200 +0.05(+0.81%)
Sep 20, 2004 6.230 6.270 6.190 6.200 88,300 -0.08(-1.27%)
Sep 17, 2004 6.280 6.300 6.180 6.280 153,800 +0.03(+0.48%)
Sep 16, 2004 6.230 6.300 6.180 6.250 52,600 +0.03(+0.48%)
Sep 15, 2004 6.250 6.290 6.140 6.220 39,900 -0.07(-1.11%)
Sep 14, 2004 6.350 6.500 6.270 6.290 56,700 +0.04(+0.64%)
Sep 13, 2004 6.200 6.250 6.150 6.250 47,900 +0.00(+0.00%)
Sep 10, 2004 6.200 6.250 6.110 6.250 39,000 -0.05(-0.79%)
Sep 09, 2004 6.100 6.300 6.090 6.300 103,200 +0.25(+4.13%)
Sep 08, 2004 6.260 6.400 6.050 6.050 110,100 -0.31(-4.87%)
Sep 07, 2004 6.280 6.790 6.280 6.360 135,300 +0.18(+2.91%)
Sep 03, 2004 6.100 6.530 6.100 6.180 77,900 -0.02(-0.32%)
Sep 02, 2004 5.900 6.260 5.820 6.200 54,000 +0.20(+3.33%)
Sep 01, 2004 5.950 6.150 5.950 6.000 129,000 +0.11(+1.87%)
Aug 31, 2004 6.050 6.070 5.770 5.890 32,600 -0.06(-1.01%)
Aug 30, 2004 5.940 6.100 5.860 5.950 51,800 -0.09(-1.49%)
Aug 27, 2004 6.060 6.210 5.980 6.040 63,300 +0.04(+0.67%)
Aug 26, 2004 6.100 6.250 5.850 6.000 92,500 -0.15(-2.44%)
Aug 25, 2004 6.000 6.180 6.000 6.150 46,900 +0.10(+1.65%)
Aug 24, 2004 6.160 6.230 5.900 6.050 46,000 -0.01(-0.17%)
Aug 23, 2004 6.050 6.360 6.000 6.060 75,100 -0.07(-1.14%)
Aug 20, 2004 5.950 6.130 5.950 6.130 49,400 +0.26(+4.43%)
Aug 19, 2004 6.100 6.100 5.860 5.870 32,400 -0.20(-3.29%)
Aug 18, 2004 5.950 6.110 5.930 6.070 34,200 +0.10(+1.68%)
Aug 17, 2004 5.900 5.970 5.880 5.970 94,300 +0.17(+2.93%)
Aug 16, 2004 5.500 5.840 5.500 5.800 47,400 +0.40(+7.41%)
Aug 13, 2004 5.820 5.880 5.290 5.400 73,400 -0.32(-5.59%)
Aug 12, 2004 5.880 6.030 5.700 5.720 61,500 -0.26(-4.35%)
Aug 11, 2004 5.900 5.990 5.600 5.980 91,500 +0.03(+0.50%)
Aug 10, 2004 5.580 6.000 5.580 5.950 68,800 +0.40(+7.21%)
Aug 09, 2004 5.400 5.580 5.400 5.550 53,200 +0.12(+2.21%)
Aug 06, 2004 5.660 5.840 5.400 5.430 87,600 -0.31(-5.40%)
Aug 05, 2004 5.800 5.980 5.680 5.740 70,800 -0.10(-1.71%)
Aug 04, 2004 5.800 5.970 5.700 5.840 63,400 +0.01(+0.17%)
Aug 03, 2004 6.000 6.000 5.800 5.830 47,700 -0.21(-3.48%)
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.