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 (%)
Apr 30, 2004 4.810 4.900 4.750 4.750 110,700 -0.05(-1.04%)
Apr 29, 2004 4.850 4.930 4.670 4.800 186,600 +0.04(+0.84%)
Apr 28, 2004 4.990 5.000 4.750 4.760 54,800 -0.24(-4.80%)
Apr 27, 2004 5.100 5.150 4.940 5.000 64,100 -0.05(-0.99%)
Apr 26, 2004 5.150 5.360 5.020 5.050 81,300 -0.02(-0.39%)
Apr 23, 2004 5.140 5.140 5.000 5.070 85,700 -0.08(-1.55%)
Apr 22, 2004 5.050 5.190 5.050 5.150 58,500 +0.10(+1.98%)
Apr 21, 2004 5.130 5.200 5.050 5.050 173,900 -0.03(-0.59%)
Apr 20, 2004 5.230 5.290 5.050 5.080 60,600 -0.14(-2.68%)
Apr 19, 2004 5.160 5.300 5.070 5.220 88,400 +0.07(+1.36%)
Apr 16, 2004 5.100 5.310 5.100 5.150 35,500 +0.14(+2.79%)
Apr 15, 2004 5.010 5.280 5.010 5.010 43,900 +0.00(+0.00%)
Apr 14, 2004 5.010 5.170 5.000 5.010 62,400 +0.00(+0.00%)
Apr 13, 2004 5.350 5.350 5.000 5.010 85,600 -0.34(-6.36%)
Apr 12, 2004 4.910 5.350 4.910 5.350 109,100 +0.50(+10.31%)
Apr 08, 2004 5.130 5.300 4.820 4.850 127,500 -0.18(-3.58%)
Apr 07, 2004 5.250 5.300 4.990 5.030 98,200 -0.30(-5.63%)
Apr 06, 2004 5.250 5.520 5.150 5.330 75,600 -0.17(-3.09%)
Apr 05, 2004 5.660 5.790 5.460 5.500 109,700 -0.11(-1.96%)
Apr 02, 2004 5.410 5.880 5.410 5.610 113,400 +0.30(+5.65%)
Apr 01, 2004 5.200 5.700 5.160 5.310 85,100 +0.06(+1.14%)
Mar 31, 2004 5.140 5.270 5.050 5.250 63,600 +0.10(+1.94%)
Mar 30, 2004 5.300 5.300 5.000 5.150 36,500 -0.15(-2.83%)
Mar 29, 2004 5.130 5.320 5.100 5.300 54,400 +0.22(+4.33%)
Mar 26, 2004 5.090 5.120 5.000 5.080 28,100 -0.01(-0.20%)
Mar 25, 2004 5.120 5.120 4.980 5.090 98,600 +0.01(+0.20%)
Mar 24, 2004 4.820 5.140 4.820 5.080 62,900 +0.31(+6.50%)
Mar 23, 2004 5.280 5.290 4.750 4.770 119,300 -0.51(-9.66%)
Mar 22, 2004 5.350 5.350 5.200 5.280 121,300 +0.03(+0.57%)
Mar 19, 2004 5.280 5.290 5.250 5.250 76,400 +0.01(+0.19%)
Mar 18, 2004 5.250 5.300 5.200 5.240 71,100 -0.04(-0.76%)
Mar 17, 2004 5.260 5.350 5.250 5.280 106,900 +0.03(+0.57%)
Mar 16, 2004 5.060 5.280 5.000 5.250 106,300 +0.19(+3.75%)
Mar 15, 2004 5.190 5.190 4.800 5.060 167,100 -0.14(-2.69%)
Mar 12, 2004 5.150 5.260 4.930 5.200 164,000 +0.10(+1.96%)
Mar 11, 2004 5.100 5.290 5.100 5.100 113,500 +0.00(+0.00%)
Mar 10, 2004 5.220 5.450 5.100 5.100 131,300 -0.11(-2.11%)
Mar 09, 2004 5.260 5.350 5.160 5.210 99,000 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.050 5.210 96,700 -0.10(-1.88%)
Mar 05, 2004 5.250 5.400 5.220 5.310 74,400 +0.03(+0.57%)
Mar 04, 2004 5.300 5.320 5.160 5.280 72,400 +0.01(+0.19%)
Mar 03, 2004 5.190 5.360 5.160 5.270 68,600 +0.09(+1.74%)
Mar 02, 2004 5.300 5.340 5.160 5.180 72,900 -0.12(-2.26%)
Mar 01, 2004 5.200 5.370 5.200 5.300 84,400 +0.10(+1.92%)
Feb 27, 2004 5.250 5.420 5.160 5.200 108,200 -0.08(-1.52%)
Feb 26, 2004 5.420 5.510 5.150 5.280 89,300 -0.19(-3.47%)
Feb 25, 2004 5.350 5.700 5.300 5.470 105,100 +0.18(+3.40%)
Feb 24, 2004 4.620 5.300 4.620 5.290 330,300 +0.67(+14.50%)
Feb 23, 2004 4.910 4.980 4.610 4.620 74,400 -0.19(-3.95%)
Feb 20, 2004 4.710 4.990 4.520 4.810 66,800 +0.20(+4.34%)
Feb 19, 2004 4.930 5.090 4.600 4.610 58,600 -0.32(-6.49%)
Feb 18, 2004 5.250 5.350 4.850 4.930 59,900 -0.26(-5.01%)
Feb 17, 2004 4.960 5.380 4.960 5.190 105,200 +0.33(+6.79%)
Feb 13, 2004 5.380 5.380 4.850 4.860 84,500 -0.55(-10.17%)
Feb 12, 2004 5.850 5.950 5.400 5.410 38,500 -0.47(-7.99%)
Feb 11, 2004 5.860 5.950 5.650 5.880 34,700 +0.02(+0.34%)
Feb 10, 2004 5.700 5.860 5.400 5.860 73,500 +0.11(+1.91%)
Feb 09, 2004 5.960 6.000 5.750 5.750 64,900 -0.18(-3.04%)
Feb 06, 2004 5.530 5.980 5.500 5.930 62,200 +0.40(+7.23%)
Feb 05, 2004 5.250 5.530 5.000 5.530 79,700 +0.33(+6.35%)
Feb 04, 2004 5.650 5.700 5.200 5.200 83,300 -0.51(-8.93%)
Feb 03, 2004 5.810 5.850 5.600 5.710 61,800 -0.10(-1.72%)
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.