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 (%)
Mar 31, 2005 5.440 5.440 5.220 5.370 110,100 -0.01(-0.19%)
Mar 30, 2005 5.300 5.400 5.220 5.380 113,300 +0.17(+3.26%)
Mar 29, 2005 5.120 5.500 5.120 5.210 273,600 +0.09(+1.76%)
Mar 28, 2005 4.890 5.250 4.890 5.120 133,500 +0.32(+6.67%)
Mar 24, 2005 4.800 4.880 4.700 4.800 284,500 +0.10(+2.13%)
Mar 23, 2005 4.660 4.770 4.560 4.700 131,800 +0.04(+0.86%)
Mar 22, 2005 4.580 4.850 4.580 4.660 291,300 +0.13(+2.87%)
Mar 21, 2005 4.590 4.650 4.500 4.530 189,900 -0.01(-0.22%)
Mar 18, 2005 4.630 4.700 4.500 4.540 312,700 -0.04(-0.87%)
Mar 17, 2005 4.570 4.610 4.500 4.580 58,400 +0.06(+1.33%)
Mar 16, 2005 4.500 4.570 4.500 4.520 46,100 +0.00(+0.00%)
Mar 15, 2005 4.830 4.940 4.510 4.520 55,100 -0.32(-6.61%)
Mar 14, 2005 4.900 5.050 4.800 4.840 882,300 -0.06(-1.22%)
Mar 11, 2005 4.950 5.090 4.900 4.900 57,300 -0.05(-1.01%)
Mar 10, 2005 4.950 4.990 4.850 4.950 118,900 -0.01(-0.20%)
Mar 09, 2005 4.960 5.010 4.930 4.960 49,700 +0.00(+0.00%)
Mar 08, 2005 4.960 5.030 4.850 4.960 64,200 +0.00(+0.00%)
Mar 07, 2005 5.120 5.120 4.950 4.960 55,300 -0.10(-1.98%)
Mar 04, 2005 5.000 5.090 4.950 5.060 54,000 +0.11(+2.22%)
Mar 03, 2005 5.020 5.090 4.850 4.950 36,800 -0.02(-0.40%)
Mar 02, 2005 4.950 5.100 4.810 4.970 42,200 -0.09(-1.78%)
Mar 01, 2005 4.700 5.080 4.700 5.060 76,000 +0.35(+7.43%)
Feb 28, 2005 4.970 5.050 4.680 4.710 58,500 -0.22(-4.46%)
Feb 25, 2005 5.000 5.000 4.850 4.930 37,500 -0.04(-0.80%)
Feb 24, 2005 4.690 4.970 4.670 4.970 62,200 +0.27(+5.74%)
Feb 23, 2005 4.700 4.750 4.640 4.700 71,600 +0.05(+1.08%)
Feb 22, 2005 4.760 4.870 4.500 4.650 79,900 -0.01(-0.21%)
Feb 18, 2005 4.650 4.740 4.590 4.660 41,900 +0.04(+0.87%)
Feb 17, 2005 5.000 5.000 4.590 4.620 97,200 -0.30(-6.10%)
Feb 16, 2005 5.080 5.080 4.800 4.920 92,500 -0.17(-3.34%)
Feb 15, 2005 4.780 5.090 4.780 5.090 147,300 +0.30(+6.26%)
Feb 14, 2005 4.800 4.800 4.660 4.790 67,000 -0.01(-0.21%)
Feb 11, 2005 4.640 4.800 4.450 4.800 48,300 +0.17(+3.67%)
Feb 10, 2005 4.660 4.710 4.600 4.630 208,000 +0.01(+0.22%)
Feb 09, 2005 4.780 4.920 4.600 4.620 104,500 -0.38(-7.60%)
Feb 08, 2005 5.070 5.140 4.990 5.000 44,500 -0.05(-0.99%)
Feb 07, 2005 5.030 5.170 5.020 5.050 67,300 +0.05(+1.00%)
Feb 04, 2005 4.900 5.000 4.898 5.000 23,900 +0.06(+1.21%)
Feb 03, 2005 4.870 4.950 4.810 4.940 46,300 +0.04(+0.82%)
Feb 02, 2005 4.900 4.940 4.800 4.900 127,900 +0.02(+0.41%)
Feb 01, 2005 5.010 5.050 4.850 4.880 61,000 -0.09(-1.81%)
Jan 31, 2005 4.880 5.000 4.880 4.970 78,000 +0.19(+3.97%)
Jan 28, 2005 5.010 5.100 4.710 4.780 86,000 -0.23(-4.59%)
Jan 27, 2005 4.960 5.100 4.800 5.010 82,400 -0.15(-2.91%)
Jan 26, 2005 5.160 5.180 5.020 5.160 56,300 +0.07(+1.38%)
Jan 25, 2005 5.020 5.240 5.020 5.090 24,200 +0.07(+1.39%)
Jan 24, 2005 5.190 5.290 5.000 5.020 56,200 -0.12(-2.33%)
Jan 21, 2005 5.140 5.300 5.050 5.140 92,900 +0.05(+0.98%)
Jan 20, 2005 5.230 5.230 5.010 5.090 63,700 -0.21(-3.96%)
Jan 19, 2005 5.400 5.510 5.300 5.300 53,000 -0.10(-1.85%)
Jan 18, 2005 5.180 5.400 5.090 5.400 62,300 +0.12(+2.27%)
Jan 14, 2005 5.160 5.280 5.100 5.280 36,800 +0.19(+3.73%)
Jan 13, 2005 5.100 5.280 5.000 5.090 88,100 -0.21(-3.96%)
Jan 12, 2005 5.380 5.380 5.050 5.300 144,400 +0.00(+0.00%)
Jan 11, 2005 5.600 5.600 5.250 5.300 207,900 -0.40(-7.02%)
Jan 10, 2005 5.400 5.700 5.210 5.700 227,500 +0.25(+4.59%)
Jan 07, 2005 5.620 5.630 5.440 5.450 90,100 -0.16(-2.85%)
Jan 06, 2005 5.600 5.870 5.550 5.610 101,100 +0.10(+1.81%)
Jan 05, 2005 5.670 5.760 5.500 5.510 89,100 -0.16(-2.82%)
Jan 04, 2005 5.610 5.860 5.610 5.670 83,300 +0.04(+0.71%)
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.