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 (%)
Jun 30, 2004 6.020 6.200 6.000 6.100 255,600 +0.14(+2.35%)
Jun 29, 2004 5.990 6.060 5.530 5.960 146,000 -0.02(-0.33%)
Jun 28, 2004 5.900 5.990 5.650 5.980 175,200 +0.18(+3.10%)
Jun 25, 2004 6.060 6.200 5.800 5.800 239,200 -0.22(-3.65%)
Jun 24, 2004 6.220 6.280 6.020 6.020 104,700 -0.16(-2.59%)
Jun 23, 2004 6.200 6.340 6.000 6.180 196,500 +0.24(+4.04%)
Jun 22, 2004 5.700 5.950 5.450 5.940 91,200 +0.19(+3.30%)
Jun 21, 2004 5.900 5.900 5.600 5.750 121,200 -0.15(-2.54%)
Jun 18, 2004 6.130 6.170 5.850 5.900 290,500 -0.23(-3.75%)
Jun 17, 2004 6.300 6.300 6.020 6.130 76,800 -0.18(-2.85%)
Jun 16, 2004 6.300 6.800 6.130 6.310 114,300 -0.05(-0.79%)
Jun 15, 2004 5.900 6.360 5.900 6.360 74,800 +0.55(+9.47%)
Jun 14, 2004 5.760 5.990 5.730 5.810 63,100 -0.05(-0.85%)
Jun 10, 2004 5.730 5.910 5.730 5.860 103,200 +0.14(+2.45%)
Jun 09, 2004 5.720 6.000 5.720 5.720 75,900 -0.06(-1.04%)
Jun 08, 2004 5.700 5.790 5.690 5.780 23,800 +0.08(+1.40%)
Jun 07, 2004 5.450 5.710 5.350 5.700 66,400 +0.45(+8.57%)
Jun 04, 2004 5.150 5.320 5.070 5.250 60,200 +0.14(+2.74%)
Jun 03, 2004 5.150 5.180 5.070 5.110 34,500 -0.04(-0.78%)
Jun 02, 2004 5.130 5.170 5.040 5.150 37,300 +0.12(+2.39%)
Jun 01, 2004 5.160 5.170 4.960 5.030 58,600 -0.13(-2.52%)
May 28, 2004 5.050 5.170 4.900 5.160 65,100 +0.00(+0.00%)
May 27, 2004 5.240 5.290 4.900 5.160 38,400 -0.07(-1.34%)
May 26, 2004 5.210 5.250 5.180 5.230 41,400 +0.02(+0.38%)
May 25, 2004 5.100 5.250 5.100 5.210 90,000 +0.08(+1.56%)
May 24, 2004 4.970 5.150 4.850 5.130 61,400 +0.26(+5.34%)
May 21, 2004 4.900 4.960 4.800 4.870 24,300 +0.05(+1.04%)
May 20, 2004 4.790 4.950 4.750 4.820 29,700 +0.03(+0.63%)
May 19, 2004 4.870 5.000 4.550 4.790 75,100 -0.03(-0.62%)
May 18, 2004 4.780 4.830 4.690 4.820 27,900 +0.14(+2.99%)
May 17, 2004 4.600 4.770 4.400 4.680 101,300 +0.01(+0.21%)
May 14, 2004 4.560 4.730 4.460 4.670 74,000 +0.01(+0.21%)
May 13, 2004 4.700 4.840 4.300 4.660 110,800 -0.05(-1.06%)
May 12, 2004 4.600 4.720 4.400 4.710 128,700 +0.05(+1.07%)
May 11, 2004 4.600 4.660 4.550 4.660 39,100 +0.11(+2.42%)
May 10, 2004 4.540 4.710 4.380 4.550 96,900 +0.01(+0.22%)
May 07, 2004 4.670 4.710 4.380 4.540 115,100 -0.13(-2.78%)
May 06, 2004 4.700 4.710 4.500 4.670 46,200 -0.04(-0.85%)
May 05, 2004 4.740 4.760 4.590 4.710 117,600 +0.01(+0.21%)
May 04, 2004 4.840 4.870 4.700 4.700 308,700 -0.09(-1.88%)
May 03, 2004 4.710 4.900 4.710 4.790 219,600 +0.04(+0.84%)
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%)
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.