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 (%)
Jul 31, 2003 4.250 4.300 4.100 4.220 28,100 -0.03(-0.71%)
Jul 30, 2003 4.200 4.410 4.170 4.250 21,600 +0.05(+1.19%)
Jul 29, 2003 4.150 4.280 4.020 4.200 79,800 +0.10(+2.44%)
Jul 28, 2003 4.200 4.340 4.060 4.100 56,700 +0.00(+0.00%)
Jul 25, 2003 4.170 4.260 4.020 4.100 60,500 -0.05(-1.20%)
Jul 24, 2003 4.280 4.590 4.150 4.150 25,800 -0.10(-2.35%)
Jul 23, 2003 4.300 4.300 4.010 4.250 27,700 -0.05(-1.16%)
Jul 22, 2003 4.000 4.300 3.910 4.300 47,200 +0.28(+6.97%)
Jul 21, 2003 4.180 4.180 3.960 4.020 29,600 -0.20(-4.74%)
Jul 18, 2003 4.300 4.310 4.100 4.220 36,800 +0.01(+0.24%)
Jul 17, 2003 4.220 4.330 4.210 4.210 25,700 -0.06(-1.41%)
Jul 16, 2003 4.400 4.550 4.200 4.270 57,200 -0.12(-2.73%)
Jul 15, 2003 4.450 4.470 4.380 4.390 17,600 +0.01(+0.23%)
Jul 14, 2003 4.500 4.560 4.380 4.380 62,400 -0.12(-2.67%)
Jul 11, 2003 4.300 4.580 4.300 4.500 30,400 +0.20(+4.65%)
Jul 10, 2003 4.400 4.410 4.250 4.300 33,500 -0.16(-3.59%)
Jul 09, 2003 4.500 4.500 4.150 4.460 71,800 -0.09(-1.98%)
Jul 08, 2003 4.450 4.550 4.250 4.550 61,300 +0.17(+3.88%)
Jul 07, 2003 4.250 4.400 4.240 4.380 53,900 +0.18(+4.29%)
Jul 03, 2003 4.400 4.400 4.200 4.200 14,400 -0.23(-5.19%)
Jul 02, 2003 4.090 4.430 4.090 4.430 70,600 +0.39(+9.65%)
Jul 01, 2003 4.120 4.130 4.000 4.040 56,600 -0.01(-0.25%)
Jun 30, 2003 3.760 3.890 3.740 4.050 188,200 +0.30(+8.00%)
Jun 27, 2003 3.660 3.800 3.500 3.750 44,200 +0.09(+2.46%)
Jun 26, 2003 3.670 3.700 3.500 3.660 49,600 +0.09(+2.52%)
Jun 25, 2003 3.500 3.760 3.470 3.570 52,200 +0.07(+2.00%)
Jun 24, 2003 3.600 3.650 3.400 3.500 78,200 -0.11(-3.05%)
Jun 23, 2003 4.030 4.050 3.410 3.610 332,600 -0.42(-10.42%)
Jun 20, 2003 4.050 4.070 3.980 4.030 62,600 +0.03(+0.75%)
Jun 19, 2003 3.950 4.100 3.950 4.000 144,600 +0.01(+0.25%)
Jun 18, 2003 4.300 4.310 3.930 3.990 233,200 -0.41(-9.32%)
Jun 17, 2003 4.500 4.500 4.160 4.400 57,000 -0.04(-0.90%)
Jun 16, 2003 4.800 4.800 4.220 4.440 172,600 -0.19(-4.10%)
Jun 13, 2003 4.700 4.700 4.450 4.630 48,200 -0.07(-1.49%)
Jun 12, 2003 4.850 4.990 4.460 4.700 32,700 -0.21(-4.28%)
Jun 11, 2003 4.800 4.950 4.630 4.910 75,400 +0.01(+0.20%)
Jun 10, 2003 4.120 4.900 4.120 4.900 41,600 +0.78(+18.93%)
Jun 09, 2003 4.500 4.510 4.120 4.120 17,200 -0.41(-9.05%)
Jun 06, 2003 4.650 4.850 4.480 4.530 59,700 -0.20(-4.23%)
Jun 05, 2003 4.700 4.730 4.340 4.730 48,400 +0.03(+0.64%)
Jun 04, 2003 4.300 4.700 4.270 4.700 50,700 +0.45(+10.59%)
Jun 03, 2003 4.450 4.480 4.050 4.250 51,400 -0.25(-5.56%)
Jun 02, 2003 4.380 4.700 4.380 4.500 37,000 +0.12(+2.74%)
May 30, 2003 4.400 4.610 4.120 4.380 43,100 +0.03(+0.69%)
May 29, 2003 4.400 4.670 4.300 4.350 59,900 -0.02(-0.46%)
May 28, 2003 4.180 4.380 4.160 4.370 22,300 +0.22(+5.30%)
May 27, 2003 3.910 4.180 3.910 4.150 18,200 +0.24(+6.14%)
May 23, 2003 4.060 4.060 3.800 3.910 24,600 -0.15(-3.69%)
May 22, 2003 3.880 4.060 3.600 4.060 44,500 +0.18(+4.64%)
May 21, 2003 3.940 3.940 3.740 3.880 17,900 -0.04(-1.02%)
May 20, 2003 3.560 3.980 3.560 3.920 36,300 +0.36(+10.11%)
May 19, 2003 3.650 4.150 3.500 3.560 38,000 -0.19(-5.07%)
May 16, 2003 4.070 4.150 3.750 3.750 241,900 -0.42(-10.07%)
May 15, 2003 4.200 4.350 4.040 4.170 53,000 -0.12(-2.80%)
May 14, 2003 4.300 4.370 4.200 4.290 16,600 -0.11(-2.50%)
May 13, 2003 4.200 4.700 4.200 4.400 39,000 +0.15(+3.53%)
May 12, 2003 4.230 4.530 4.150 4.250 45,200 +0.05(+1.19%)
May 09, 2003 3.840 4.200 3.840 4.200 52,000 +0.40(+10.53%)
May 08, 2003 4.000 4.100 3.800 3.800 29,700 -0.20(-5.00%)
May 07, 2003 3.960 4.210 3.920 4.000 55,700 +0.03(+0.76%)
May 06, 2003 3.670 3.970 3.650 3.970 40,600 +0.35(+9.67%)
May 05, 2003 3.740 3.790 3.590 3.620 7,100 -0.13(-3.47%)
May 02, 2003 3.610 3.770 3.610 3.750 19,500 +0.14(+3.88%)
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.