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 29, 2005 5.730 5.980 5.730 5.910 76,400 +0.14(+2.43%)
Jul 28, 2005 5.710 5.850 5.700 5.770 27,600 +0.07(+1.23%)
Jul 27, 2005 5.730 5.800 5.670 5.700 34,700 -0.02(-0.35%)
Jul 26, 2005 5.710 5.770 5.670 5.720 20,700 +0.00(+0.00%)
Jul 25, 2005 5.730 5.850 5.650 5.720 52,400 -0.08(-1.38%)
Jul 22, 2005 5.710 5.850 5.630 5.800 77,300 +0.01(+0.17%)
Jul 21, 2005 5.860 5.900 5.704 5.790 82,200 -0.12(-2.03%)
Jul 20, 2005 5.860 6.000 5.700 5.910 80,200 +0.05(+0.85%)
Jul 19, 2005 5.820 5.860 5.690 5.860 110,600 +0.04(+0.69%)
Jul 18, 2005 5.500 5.820 5.500 5.820 60,800 +0.30(+5.43%)
Jul 15, 2005 5.600 5.690 5.420 5.520 166,500 -0.23(-4.00%)
Jul 14, 2005 5.810 5.810 5.640 5.750 87,900 +0.04(+0.70%)
Jul 13, 2005 5.490 5.880 5.470 5.710 113,200 +0.20(+3.63%)
Jul 12, 2005 5.180 5.650 5.180 5.510 176,800 +0.34(+6.58%)
Jul 11, 2005 5.160 5.200 5.050 5.170 101,300 +0.03(+0.58%)
Jul 08, 2005 5.000 5.210 5.000 5.140 62,100 +0.14(+2.80%)
Jul 07, 2005 4.650 5.080 4.650 5.000 95,200 +0.33(+7.07%)
Jul 06, 2005 4.930 4.930 4.650 4.670 270,500 -0.19(-3.91%)
Jul 05, 2005 4.850 4.950 4.810 4.860 100,200 +0.12(+2.53%)
Jul 01, 2005 4.760 4.790 4.630 4.740 115,900 +0.08(+1.72%)
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%)
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.