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 (%)
Feb 28, 2003 3.410 3.600 3.250 3.550 24,800 +0.04(+1.14%)
Feb 27, 2003 3.270 3.510 3.270 3.510 48,000 +0.34(+10.73%)
Feb 26, 2003 3.230 3.230 3.000 3.170 19,400 -0.06(-1.86%)
Feb 25, 2003 3.150 3.300 2.960 3.230 21,300 -0.02(-0.62%)
Feb 24, 2003 3.600 3.650 3.130 3.250 54,600 -0.36(-9.97%)
Feb 21, 2003 3.610 3.640 3.400 3.610 39,000 +0.00(+0.00%)
Feb 20, 2003 3.710 3.750 3.400 3.610 45,200 -0.11(-2.96%)
Feb 19, 2003 3.570 3.750 3.530 3.720 41,400 +0.18(+5.08%)
Feb 18, 2003 3.600 3.750 3.450 3.540 32,900 -0.06(-1.67%)
Feb 14, 2003 3.550 3.740 3.370 3.600 52,900 +0.06(+1.69%)
Feb 13, 2003 3.400 3.550 3.350 3.540 68,500 +0.17(+5.04%)
Feb 12, 2003 3.500 3.500 3.370 3.370 583,400 -0.14(-3.99%)
Feb 11, 2003 3.550 3.550 3.450 3.510 129,500 -0.09(-2.50%)
Feb 10, 2003 3.460 3.650 3.460 3.600 37,100 +0.20(+5.88%)
Feb 07, 2003 3.590 3.620 3.400 3.400 53,700 -0.20(-5.56%)
Feb 06, 2003 3.630 3.650 3.500 3.600 29,300 -0.04(-1.10%)
Feb 05, 2003 3.650 3.700 3.500 3.640 46,700 +0.17(+4.90%)
Feb 04, 2003 3.410 3.500 3.400 3.470 65,500 +0.05(+1.46%)
Feb 03, 2003 3.520 3.530 3.340 3.420 361,400 -0.08(-2.29%)
Jan 31, 2003 3.260 3.510 3.240 3.500 37,200 +0.14(+4.17%)
Jan 30, 2003 3.550 3.570 3.300 3.360 171,400 -0.14(-4.00%)
Jan 29, 2003 3.450 3.600 3.260 3.500 163,700 +0.01(+0.29%)
Jan 28, 2003 3.490 3.570 3.450 3.490 87,100 +0.00(+0.00%)
Jan 27, 2003 3.300 3.500 3.300 3.490 38,900 +0.18(+5.44%)
Jan 24, 2003 3.680 3.790 3.300 3.310 98,400 -0.34(-9.32%)
Jan 23, 2003 3.750 3.840 3.650 3.650 19,200 -0.05(-1.35%)
Jan 22, 2003 3.870 4.000 3.670 3.700 211,200 -0.17(-4.39%)
Jan 21, 2003 3.890 3.890 3.850 3.870 34,800 -0.02(-0.51%)
Jan 17, 2003 4.030 4.120 3.850 3.890 32,200 -0.19(-4.66%)
Jan 16, 2003 4.180 4.290 3.850 4.080 18,600 -0.09(-2.16%)
Jan 15, 2003 4.200 4.210 4.080 4.170 17,900 -0.06(-1.42%)
Jan 14, 2003 4.140 4.260 3.900 4.230 45,700 -0.01(-0.24%)
Jan 13, 2003 4.000 4.240 3.890 4.240 29,600 +0.23(+5.74%)
Jan 10, 2003 4.200 4.200 4.010 4.010 25,300 -0.09(-2.20%)
Jan 09, 2003 3.850 4.250 3.850 4.100 55,700 +0.30(+7.89%)
Jan 08, 2003 4.000 4.000 3.720 3.800 39,000 -0.18(-4.52%)
Jan 07, 2003 4.200 4.230 3.900 3.980 37,100 -0.23(-5.46%)
Jan 06, 2003 4.100 4.230 4.070 4.210 18,700 +0.14(+3.44%)
Jan 03, 2003 4.380 4.480 4.070 4.070 49,300 -0.33(-7.50%)
Jan 02, 2003 4.130 4.400 4.070 4.400 30,100 +0.37(+9.18%)
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%)
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.