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 (%)
Nov 30, 2006 4.800 4.910 4.770 4.780 357,900 -0.12(-2.45%)
Nov 29, 2006 4.840 4.910 4.810 4.900 42,900 +0.09(+1.87%)
Nov 28, 2006 4.830 4.890 4.730 4.810 199,400 -0.03(-0.62%)
Nov 27, 2006 5.020 5.020 4.800 4.840 296,000 -0.19(-3.78%)
Nov 24, 2006 4.930 5.050 4.930 5.030 21,900 +0.06(+1.21%)
Nov 22, 2006 4.990 5.030 4.950 4.970 164,700 +0.00(+0.00%)
Nov 21, 2006 4.770 5.000 4.750 4.970 92,700 +0.21(+4.41%)
Nov 20, 2006 4.620 4.790 4.620 4.760 94,800 +0.11(+2.37%)
Nov 17, 2006 4.700 4.700 4.610 4.650 162,100 -0.08(-1.69%)
Nov 16, 2006 4.660 4.750 4.660 4.730 80,700 +0.08(+1.72%)
Nov 15, 2006 4.700 4.750 4.620 4.650 109,800 -0.03(-0.64%)
Nov 14, 2006 4.350 4.700 4.310 4.680 151,300 +0.33(+7.59%)
Nov 13, 2006 4.320 4.420 4.280 4.350 91,900 +0.04(+0.93%)
Nov 10, 2006 4.200 4.330 4.200 4.310 155,500 +0.03(+0.70%)
Nov 09, 2006 4.400 4.400 4.140 4.280 60,800 -0.12(-2.73%)
Nov 08, 2006 4.260 4.450 4.210 4.400 167,600 +0.09(+2.09%)
Nov 07, 2006 4.120 4.380 4.120 4.310 355,100 +0.13(+3.11%)
Nov 06, 2006 4.310 4.360 4.150 4.180 137,000 -0.12(-2.79%)
Nov 03, 2006 4.260 4.380 4.210 4.300 161,600 +0.06(+1.42%)
Nov 02, 2006 4.300 4.300 4.200 4.240 138,500 -0.12(-2.75%)
Nov 01, 2006 4.390 4.450 4.340 4.360 182,500 -0.02(-0.46%)
Oct 31, 2006 4.400 4.460 4.350 4.380 171,900 -0.01(-0.23%)
Oct 30, 2006 4.460 4.460 4.330 4.390 136,600 -0.11(-2.44%)
Oct 27, 2006 4.480 4.620 4.400 4.500 86,000 +0.00(+0.00%)
Oct 26, 2006 4.550 4.620 4.420 4.500 205,700 +0.01(+0.22%)
Oct 25, 2006 4.610 4.640 4.390 4.490 117,300 -0.14(-3.02%)
Oct 24, 2006 4.700 4.750 4.531 4.630 96,400 -0.10(-2.11%)
Oct 23, 2006 4.690 4.750 4.540 4.730 76,400 +0.00(+0.00%)
Oct 20, 2006 5.000 5.000 4.700 4.730 72,800 -0.25(-5.02%)
Oct 19, 2006 4.750 5.000 4.680 4.980 147,900 +0.24(+5.06%)
Oct 18, 2006 4.720 4.790 4.670 4.740 61,500 +0.05(+1.07%)
Oct 17, 2006 4.620 4.690 4.570 4.690 75,400 +0.06(+1.30%)
Oct 16, 2006 4.700 4.710 4.570 4.630 78,700 -0.07(-1.49%)
Oct 13, 2006 4.600 4.750 4.580 4.700 132,800 +0.09(+1.95%)
Oct 12, 2006 4.290 4.610 4.250 4.610 137,400 +0.34(+7.96%)
Oct 11, 2006 4.440 4.440 4.260 4.270 151,100 -0.16(-3.61%)
Oct 10, 2006 4.360 4.520 4.350 4.430 65,300 +0.06(+1.37%)
Oct 09, 2006 4.370 4.450 4.260 4.370 43,100 -0.03(-0.68%)
Oct 06, 2006 4.410 4.600 4.280 4.400 125,300 -0.01(-0.23%)
Oct 05, 2006 4.250 4.410 4.250 4.410 95,800 +0.11(+2.56%)
Oct 04, 2006 4.170 4.370 4.160 4.300 80,300 +0.10(+2.38%)
Oct 03, 2006 4.230 4.250 4.100 4.200 252,400 -0.06(-1.41%)
Oct 02, 2006 4.160 4.290 4.160 4.260 177,400 +0.08(+1.91%)
Sep 29, 2006 4.110 4.210 4.100 4.180 144,500 +0.07(+1.70%)
Sep 28, 2006 4.080 4.160 4.000 4.110 337,500 -0.03(-0.72%)
Sep 27, 2006 4.210 4.290 4.060 4.140 151,900 -0.07(-1.66%)
Sep 26, 2006 4.450 4.450 4.170 4.210 220,700 -0.24(-5.39%)
Sep 25, 2006 4.500 4.530 4.390 4.450 367,000 +0.16(+3.73%)
Sep 22, 2006 4.510 4.510 4.280 4.290 185,800 -0.25(-5.51%)
Sep 21, 2006 4.700 4.850 4.520 4.540 245,700 -0.07(-1.52%)
Sep 20, 2006 4.870 4.980 4.460 4.610 244,400 -0.15(-3.15%)
Sep 19, 2006 5.350 5.350 4.700 4.760 416,400 -0.79(-14.23%)
Sep 18, 2006 5.370 5.560 5.330 5.550 184,600 +0.22(+4.13%)
Sep 15, 2006 5.370 5.420 5.250 5.330 248,900 +0.00(+0.00%)
Sep 14, 2006 5.480 5.480 5.300 5.330 95,800 -0.17(-3.09%)
Sep 13, 2006 5.400 5.520 5.400 5.500 124,000 +0.04(+0.73%)
Sep 12, 2006 5.320 5.470 5.300 5.460 144,100 +0.14(+2.63%)
Sep 11, 2006 5.380 5.440 5.300 5.320 82,400 -0.09(-1.66%)
Sep 08, 2006 5.340 5.430 5.300 5.410 136,500 +0.07(+1.31%)
Sep 07, 2006 5.380 5.470 5.330 5.340 71,400 -0.08(-1.48%)
Sep 06, 2006 5.560 5.560 5.390 5.420 61,900 -0.18(-3.21%)
Sep 05, 2006 5.450 5.620 5.450 5.600 70,200 +0.13(+2.38%)
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.