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, 2005 4.750 4.750 4.600 4.660 50,800 +0.00(+0.00%)
Jun 29, 2005 4.500 4.670 4.500 4.660 77,600 +0.16(+3.56%)
Jun 28, 2005 4.520 4.560 4.480 4.500 196,700 -0.02(-0.44%)
Jun 27, 2005 4.350 4.570 4.350 4.520 219,200 -0.03(-0.66%)
Jun 24, 2005 4.650 4.760 4.500 4.550 1,365,700 -0.15(-3.19%)
Jun 23, 2005 4.540 4.860 4.520 4.700 245,300 +0.18(+3.98%)
Jun 22, 2005 4.690 4.950 4.500 4.520 325,900 +0.00(+0.00%)
Jun 21, 2005 4.440 4.880 4.440 4.520 257,800 +0.47(+11.60%)
Jun 20, 2005 4.100 4.200 3.950 4.050 97,400 +0.05(+1.25%)
Jun 17, 2005 4.160 4.240 3.970 4.000 167,300 -0.08(-1.96%)
Jun 16, 2005 4.200 4.230 4.050 4.080 91,300 -0.07(-1.69%)
Jun 15, 2005 4.210 4.300 4.110 4.150 93,100 -0.01(-0.24%)
Jun 14, 2005 3.920 4.190 3.880 4.160 76,400 +0.24(+6.12%)
Jun 13, 2005 3.980 4.060 3.920 3.920 43,000 -0.05(-1.26%)
Jun 10, 2005 4.050 4.050 3.970 3.970 41,500 -0.03(-0.75%)
Jun 09, 2005 4.000 4.010 4.000 4.000 56,500 +0.00(+0.00%)
Jun 08, 2005 4.000 4.060 4.000 4.000 167,800 -0.01(-0.25%)
Jun 07, 2005 4.090 4.190 4.000 4.010 63,500 -0.08(-1.96%)
Jun 06, 2005 4.090 4.090 4.000 4.090 30,600 +0.01(+0.25%)
Jun 03, 2005 4.110 4.150 4.010 4.080 90,400 -0.05(-1.21%)
Jun 02, 2005 4.170 4.230 4.110 4.130 37,900 -0.05(-1.20%)
Jun 01, 2005 4.100 4.280 4.080 4.180 72,900 +0.12(+2.96%)
May 31, 2005 4.110 4.200 4.060 4.060 53,200 +0.05(+1.25%)
May 27, 2005 3.990 4.010 3.900 4.010 20,700 +0.02(+0.50%)
May 26, 2005 3.990 4.120 3.900 3.990 32,500 +0.09(+2.31%)
May 25, 2005 4.050 4.060 3.830 3.900 49,800 -0.17(-4.18%)
May 24, 2005 4.070 4.160 4.000 4.070 37,200 -0.03(-0.73%)
May 23, 2005 4.200 4.250 4.070 4.100 29,400 -0.08(-1.91%)
May 20, 2005 4.240 4.300 4.130 4.180 51,200 -0.05(-1.18%)
May 19, 2005 4.400 4.430 4.230 4.230 45,800 -0.12(-2.76%)
May 18, 2005 3.940 4.360 3.940 4.350 118,500 +0.46(+11.83%)
May 17, 2005 3.940 3.950 3.850 3.890 43,400 +0.03(+0.78%)
May 16, 2005 3.860 4.030 3.810 3.860 44,400 +0.01(+0.26%)
May 13, 2005 4.040 4.070 3.790 3.850 49,400 -0.19(-4.70%)
May 12, 2005 4.320 4.430 4.030 4.040 64,600 -0.23(-5.39%)
May 11, 2005 4.290 4.300 4.120 4.270 52,100 +0.04(+0.95%)
May 10, 2005 4.290 4.300 4.150 4.230 66,400 -0.10(-2.31%)
May 09, 2005 4.240 4.330 4.220 4.330 41,600 +0.12(+2.85%)
May 06, 2005 4.190 4.210 4.110 4.210 46,800 +0.09(+2.18%)
May 05, 2005 4.120 4.230 4.040 4.120 33,300 +0.00(+0.00%)
May 04, 2005 4.040 4.150 4.040 4.120 30,600 +0.06(+1.48%)
May 03, 2005 4.270 4.310 4.050 4.060 59,400 -0.17(-4.02%)
May 02, 2005 4.080 4.270 4.080 4.230 68,600 +0.18(+4.44%)
Apr 29, 2005 4.010 4.070 3.850 4.050 62,400 +0.14(+3.58%)
Apr 28, 2005 4.050 4.070 3.900 3.910 55,000 -0.20(-4.87%)
Apr 27, 2005 4.120 4.220 3.920 4.110 77,600 -0.06(-1.44%)
Apr 26, 2005 4.200 4.400 4.120 4.170 55,400 -0.14(-3.25%)
Apr 25, 2005 4.400 4.400 4.220 4.310 56,400 -0.11(-2.49%)
Apr 22, 2005 4.600 4.650 4.300 4.420 83,500 -0.25(-5.35%)
Apr 21, 2005 4.720 4.900 4.520 4.670 155,200 +0.16(+3.55%)
Apr 20, 2005 4.630 4.900 4.500 4.510 147,500 -0.12(-2.59%)
Apr 19, 2005 4.810 4.820 4.550 4.630 146,600 -0.19(-3.94%)
Apr 18, 2005 4.590 4.840 4.510 4.820 119,600 +0.22(+4.78%)
Apr 15, 2005 4.600 4.650 4.500 4.600 73,700 +0.00(+0.00%)
Apr 14, 2005 4.730 4.860 4.530 4.600 218,600 -0.09(-1.92%)
Apr 13, 2005 5.010 5.020 4.690 4.690 108,500 -0.33(-6.57%)
Apr 12, 2005 5.000 5.050 4.710 5.020 282,000 +0.02(+0.40%)
Apr 11, 2005 5.030 5.060 4.890 5.000 101,500 -0.03(-0.60%)
Apr 08, 2005 5.250 5.330 4.950 5.030 82,800 -0.24(-4.55%)
Apr 07, 2005 5.110 5.420 5.110 5.270 41,400 +0.12(+2.33%)
Apr 06, 2005 5.130 5.300 5.110 5.150 81,200 +0.05(+0.98%)
Apr 05, 2005 5.220 5.290 5.070 5.100 74,400 -0.10(-1.92%)
Apr 04, 2005 5.250 5.250 5.100 5.200 82,700 +0.03(+0.58%)
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.