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 (%)
Dec 31, 2002 4.100 4.450 3.860 4.030 162,700 -0.17(-4.05%)
Dec 30, 2002 3.980 4.330 3.910 4.200 86,700 +0.19(+4.74%)
Dec 27, 2002 4.530 4.580 4.010 4.010 24,900 -0.52(-11.48%)
Dec 26, 2002 4.480 4.650 4.400 4.530 14,700 +0.05(+1.12%)
Dec 24, 2002 4.440 4.470 4.220 4.480 32,200 +0.02(+0.45%)
Dec 23, 2002 4.400 4.490 4.200 4.460 69,900 -0.04(-0.89%)
Dec 20, 2002 4.520 4.800 4.400 4.500 636,000 +0.05(+1.12%)
Dec 19, 2002 4.220 4.800 4.020 4.450 106,400 +0.25(+5.95%)
Dec 18, 2002 4.570 4.630 4.030 4.200 107,100 -0.34(-7.49%)
Dec 17, 2002 4.340 4.770 4.330 4.540 74,300 +0.19(+4.37%)
Dec 16, 2002 4.060 4.400 4.060 4.350 103,500 +0.30(+7.41%)
Dec 13, 2002 4.120 4.330 4.050 4.050 17,500 -0.10(-2.41%)
Dec 12, 2002 4.230 4.300 4.150 4.150 22,200 -0.02(-0.48%)
Dec 11, 2002 4.050 4.460 4.050 4.170 42,600 +0.07(+1.71%)
Dec 10, 2002 4.140 4.270 4.010 4.100 37,200 -0.05(-1.20%)
Dec 09, 2002 4.250 4.400 4.000 4.150 48,100 -0.08(-1.89%)
Dec 06, 2002 4.160 4.260 4.100 4.230 41,900 +0.06(+1.44%)
Dec 05, 2002 4.020 4.170 4.010 4.170 22,600 +0.15(+3.73%)
Dec 04, 2002 3.990 4.140 3.990 4.020 27,500 -0.03(-0.74%)
Dec 03, 2002 4.000 4.180 4.000 4.050 23,500 +0.05(+1.25%)
Dec 02, 2002 4.110 4.220 3.870 4.000 26,900 -0.10(-2.44%)
Nov 29, 2002 4.500 4.500 4.100 4.100 22,200 -0.30(-6.82%)
Nov 27, 2002 4.270 4.400 4.150 4.400 31,100 +0.15(+3.53%)
Nov 26, 2002 4.500 4.500 4.200 4.250 28,000 -0.25(-5.56%)
Nov 25, 2002 4.130 4.500 4.050 4.500 19,800 +0.37(+8.96%)
Nov 22, 2002 4.000 4.280 4.000 4.130 27,400 +0.13(+3.25%)
Nov 21, 2002 3.880 4.000 3.700 4.000 54,600 +0.15(+3.90%)
Nov 20, 2002 3.850 3.910 3.750 3.850 198,000 +0.00(+0.00%)
Nov 19, 2002 4.000 4.050 3.800 3.850 33,200 -0.15(-3.75%)
Nov 18, 2002 4.410 4.410 3.910 4.000 51,700 -0.41(-9.30%)
Nov 15, 2002 4.500 4.590 4.300 4.410 32,200 -0.19(-4.13%)
Nov 14, 2002 4.610 4.710 4.400 4.600 33,400 +0.02(+0.44%)
Nov 13, 2002 4.510 4.720 4.450 4.580 195,500 +0.06(+1.33%)
Nov 12, 2002 4.230 4.540 4.230 4.520 20,600 +0.32(+7.62%)
Nov 11, 2002 4.650 4.650 4.200 4.200 13,700 -0.52(-11.02%)
Nov 08, 2002 4.810 4.900 4.610 4.720 115,300 -0.09(-1.87%)
Nov 07, 2002 4.650 5.090 4.550 4.810 29,600 +0.11(+2.34%)
Nov 06, 2002 4.330 4.700 4.330 4.700 44,500 +0.41(+9.56%)
Nov 05, 2002 4.300 4.300 4.150 4.290 85,500 -0.06(-1.38%)
Nov 04, 2002 4.100 4.350 4.000 4.350 191,100 +0.25(+6.10%)
Nov 01, 2002 3.990 4.200 3.990 4.100 103,000 +0.11(+2.76%)
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%)
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.