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, 2004 5.750 5.750 5.600 5.620 38,500 -0.07(-1.23%)
Dec 30, 2004 5.720 5.760 5.610 5.690 27,900 -0.05(-0.87%)
Dec 29, 2004 5.850 5.870 5.730 5.740 13,700 -0.16(-2.71%)
Dec 28, 2004 5.600 5.990 5.590 5.900 54,000 +0.35(+6.31%)
Dec 27, 2004 5.600 5.700 5.520 5.550 50,500 -0.10(-1.77%)
Dec 23, 2004 5.740 5.740 5.610 5.650 29,600 -0.09(-1.57%)
Dec 22, 2004 5.840 5.950 5.660 5.740 41,600 -0.11(-1.88%)
Dec 21, 2004 5.700 5.910 5.700 5.850 36,300 +0.25(+4.46%)
Dec 20, 2004 5.810 5.830 5.600 5.600 35,400 -0.15(-2.61%)
Dec 17, 2004 5.760 5.810 5.640 5.750 69,400 +0.00(+0.00%)
Dec 16, 2004 5.890 5.900 5.580 5.750 93,300 -0.10(-1.71%)
Dec 15, 2004 5.780 5.850 5.680 5.850 96,300 +0.13(+2.27%)
Dec 14, 2004 5.510 5.770 5.510 5.720 31,800 +0.19(+3.44%)
Dec 13, 2004 5.600 5.600 5.360 5.530 44,900 +0.03(+0.55%)
Dec 10, 2004 5.250 5.590 5.160 5.500 34,500 +0.20(+3.77%)
Dec 09, 2004 5.090 5.400 5.090 5.300 77,500 +0.16(+3.11%)
Dec 08, 2004 5.100 5.200 5.030 5.140 98,500 +0.09(+1.78%)
Dec 07, 2004 5.600 5.650 5.050 5.050 131,200 -0.62(-10.93%)
Dec 06, 2004 5.530 5.750 5.390 5.670 76,500 +0.04(+0.71%)
Dec 03, 2004 5.620 5.760 5.530 5.630 86,400 -0.09(-1.57%)
Dec 02, 2004 5.520 5.780 5.320 5.720 136,300 +0.20(+3.62%)
Dec 01, 2004 5.750 5.920 5.500 5.520 218,100 -0.19(-3.33%)
Nov 30, 2004 5.920 5.980 5.710 5.710 92,200 -0.31(-5.15%)
Nov 29, 2004 5.750 6.110 5.700 6.020 139,400 +0.27(+4.70%)
Nov 26, 2004 5.830 5.830 5.730 5.750 37,500 +0.05(+0.88%)
Nov 24, 2004 5.530 5.740 5.490 5.700 79,100 +0.17(+3.07%)
Nov 23, 2004 5.440 5.570 5.340 5.530 64,400 +0.15(+2.79%)
Nov 22, 2004 5.210 5.440 5.210 5.380 190,700 +0.17(+3.26%)
Nov 19, 2004 5.340 5.380 5.190 5.210 105,300 -0.13(-2.43%)
Nov 18, 2004 5.250 5.430 5.250 5.340 31,000 +0.01(+0.19%)
Nov 17, 2004 5.280 5.560 5.210 5.330 102,500 +0.11(+2.11%)
Nov 16, 2004 5.270 5.520 5.220 5.220 89,300 -0.04(-0.76%)
Nov 15, 2004 5.430 5.430 5.170 5.260 108,000 -0.22(-4.01%)
Nov 12, 2004 5.230 5.490 5.170 5.480 50,100 +0.17(+3.20%)
Nov 11, 2004 5.110 5.330 5.100 5.310 101,000 +0.18(+3.51%)
Nov 10, 2004 5.250 5.320 5.120 5.130 97,500 -0.07(-1.35%)
Nov 09, 2004 5.210 5.410 5.200 5.200 87,100 -0.01(-0.19%)
Nov 08, 2004 5.140 5.410 5.140 5.210 69,100 -0.03(-0.57%)
Nov 05, 2004 5.330 5.440 5.150 5.240 60,900 -0.06(-1.13%)
Nov 04, 2004 5.070 5.330 5.010 5.300 92,300 +0.23(+4.54%)
Nov 03, 2004 5.120 5.300 5.010 5.070 98,400 +0.05(+1.00%)
Nov 02, 2004 5.020 5.200 5.000 5.020 144,700 -0.04(-0.79%)
Nov 01, 2004 5.190 5.240 5.010 5.060 152,300 -0.18(-3.44%)
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%)
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.