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 (%)
May 31, 2002 8.620 8.800 8.550 8.560 71,100 +0.26(+3.13%)
May 28, 2002 8.300 8.300 7.800 8.300 144,900 +0.00(+0.00%)
May 27, 2002 8.610 8.650 8.300 8.300 31,100 +0.00(+0.00%)
May 24, 2002 8.610 8.650 8.300 8.300 29,200 -0.27(-3.15%)
May 23, 2002 8.650 8.650 8.250 8.570 13,560,000 -0.18(-2.06%)
May 22, 2002 8.590 8.750 7.700 8.750 110,400 +0.16(+1.86%)
May 21, 2002 9.300 9.370 8.300 8.590 127,400 -0.81(-8.62%)
May 20, 2002 9.200 9.800 9.200 9.400 188,500 +0.20(+2.17%)
May 17, 2002 9.200 9.350 9.200 9.200 201,100 +0.10(+1.10%)
May 16, 2002 9.150 9.150 8.960 9.100 187,200 -0.11(-1.19%)
May 15, 2002 9.200 9.250 8.750 9.210 90,400 -0.08(-0.86%)
May 14, 2002 8.800 9.300 8.720 9.290 60,000 +0.49(+5.57%)
May 13, 2002 8.850 8.960 8.700 8.800 38,900 -0.13(-1.46%)
May 10, 2002 9.040 9.120 8.850 8.930 129,200 -0.12(-1.33%)
May 09, 2002 9.510 9.510 9.010 9.050 184,500 -0.46(-4.84%)
May 08, 2002 8.750 9.510 8.700 9.510 53,000 +0.76(+8.69%)
May 07, 2002 9.000 9.150 8.750 8.750 55,900 -0.35(-3.85%)
May 06, 2002 9.500 9.500 8.990 9.100 61,800 -0.23(-2.47%)
May 03, 2002 9.350 9.420 9.100 9.330 60,100 -0.12(-1.27%)
May 02, 2002 8.950 9.500 8.850 9.450 105,100 +0.55(+6.18%)
May 01, 2002 9.000 9.010 8.670 8.900 83,100 -0.30(-3.26%)
Apr 30, 2002 8.980 9.200 8.700 9.200 147,100 +0.25(+2.79%)
Apr 29, 2002 8.450 8.950 8.440 8.950 55,900 +0.45(+5.29%)
Apr 26, 2002 8.700 8.880 8.500 8.500 23,400 -0.40(-4.49%)
Apr 25, 2002 8.740 9.000 8.700 8.900 39,200 +0.06(+0.68%)
Apr 24, 2002 8.350 8.840 8.350 8.840 79,500 +0.39(+4.62%)
Apr 23, 2002 8.750 8.750 8.200 8.450 108,300 -0.22(-2.54%)
Apr 22, 2002 8.670 8.880 8.660 8.670 53,700 +0.02(+0.23%)
Apr 19, 2002 9.230 9.350 8.600 8.650 93,900 -0.53(-5.77%)
Apr 18, 2002 8.420 9.180 8.420 9.180 2,096,200 +0.81(+9.68%)
Apr 17, 2002 8.200 8.580 8.050 8.370 556,400 +0.17(+2.07%)
Apr 16, 2002 8.250 8.350 8.100 8.200 121,500 +0.00(+0.00%)
Apr 15, 2002 8.180 8.360 8.180 8.200 98,400 -0.08(-0.97%)
Apr 12, 2002 8.000 8.300 8.000 8.280 109,700 +0.28(+3.50%)
Apr 11, 2002 8.270 8.280 8.000 8.000 62,600 -0.25(-3.03%)
Apr 10, 2002 8.220 8.270 8.050 8.250 90,800 +0.10(+1.23%)
Apr 09, 2002 8.120 8.150 7.930 8.150 176,000 +0.05(+0.62%)
Apr 08, 2002 7.950 8.100 7.820 8.100 36,500 +0.05(+0.62%)
Apr 05, 2002 8.250 8.250 8.050 8.050 9,100 -0.15(-1.83%)
Apr 04, 2002 8.050 8.290 8.020 8.200 16,600 +0.08(+0.99%)
Apr 03, 2002 8.150 8.300 8.080 8.120 14,400 -0.03(-0.37%)
Apr 02, 2002 8.200 8.300 7.800 8.150 66,800 -0.12(-1.45%)
Apr 01, 2002 8.200 8.350 8.000 8.270 159,500 -0.03(-0.36%)
Mar 29, 2002 8.230 8.300 8.040 8.300 98,500 +0.00(+0.00%)
Mar 28, 2002 8.230 8.300 8.040 8.300 98,500 +0.02(+0.24%)
Mar 27, 2002 8.340 8.350 8.200 8.280 36,700 -0.02(-0.24%)
Mar 26, 2002 8.500 8.500 8.200 8.300 42,900 -0.03(-0.36%)
Mar 25, 2002 8.000 8.400 8.000 8.330 197,400 +0.33(+4.13%)
Mar 22, 2002 8.000 8.250 7.950 8.000 75,700 +0.00(+0.00%)
Mar 21, 2002 7.800 8.000 7.800 8.000 153,100 +0.10(+1.27%)
Mar 20, 2002 8.000 8.000 7.900 7.900 166,100 -0.10(-1.25%)
Mar 19, 2002 8.000 8.000 7.950 8.000 298,700 +0.00(+0.00%)
Mar 18, 2002 8.050 8.050 7.950 8.000 274,500 +0.00(+0.00%)
Mar 15, 2002 7.800 8.100 7.650 8.000 213,000 +0.02(+0.25%)
Mar 14, 2002 8.000 8.000 7.900 7.980 466,300 -0.01(-0.13%)
Mar 13, 2002 8.000 8.020 7.750 7.990 55,600 -0.11(-1.36%)
Mar 12, 2002 7.700 8.190 7.700 8.100 114,200 +0.35(+4.52%)
Mar 11, 2002 7.750 7.970 7.600 7.750 25,700 +0.08(+1.04%)
Mar 08, 2002 7.900 7.980 7.500 7.670 52,300 -0.23(-2.91%)
Mar 07, 2002 8.000 8.000 7.600 7.900 73,100 -0.15(-1.86%)
Mar 06, 2002 7.350 8.050 7.310 8.050 238,200 +0.74(+10.12%)
Mar 05, 2002 7.200 7.500 7.170 7.310 388,500 +0.04(+0.55%)
Mar 04, 2002 7.150 7.300 7.100 7.270 1,073,600 +0.02(+0.28%)
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.