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, 2006 5.790 6.040 5.790 6.030 187,100 +0.19(+3.25%)
Jul 28, 2006 5.630 5.900 5.630 5.840 75,500 +0.26(+4.66%)
Jul 27, 2006 6.000 6.050 5.560 5.580 103,600 -0.38(-6.38%)
Jul 26, 2006 5.940 6.080 5.810 5.960 94,300 -0.06(-1.00%)
Jul 25, 2006 5.800 6.100 5.800 6.020 111,500 +0.20(+3.44%)
Jul 24, 2006 5.770 5.940 5.760 5.820 81,600 +0.06(+1.04%)
Jul 21, 2006 5.830 5.830 5.610 5.760 116,900 -0.07(-1.20%)
Jul 20, 2006 6.200 6.210 5.750 5.830 221,500 -0.37(-5.97%)
Jul 19, 2006 6.090 6.390 5.900 6.200 251,200 +0.12(+1.97%)
Jul 18, 2006 5.900 6.170 5.860 6.080 189,400 +0.21(+3.58%)
Jul 17, 2006 5.680 5.880 5.620 5.870 151,800 +0.21(+3.71%)
Jul 14, 2006 5.540 5.760 5.420 5.660 171,700 +0.13(+2.35%)
Jul 13, 2006 5.650 5.710 5.480 5.530 149,300 -0.19(-3.32%)
Jul 12, 2006 5.850 5.870 5.720 5.720 118,000 -0.14(-2.39%)
Jul 11, 2006 5.500 5.870 5.310 5.860 287,800 +0.31(+5.59%)
Jul 10, 2006 5.540 5.690 5.410 5.550 159,000 +0.01(+0.18%)
Jul 07, 2006 5.600 5.730 5.420 5.540 240,600 -0.07(-1.25%)
Jul 06, 2006 5.870 5.900 5.560 5.610 287,500 -0.26(-4.43%)
Jul 05, 2006 5.960 5.960 5.700 5.870 330,200 -0.14(-2.33%)
Jul 03, 2006 5.730 6.080 5.625 6.010 304,800 +0.33(+5.81%)
Jun 30, 2006 6.490 6.490 5.680 5.680 2,271,600 -0.80(-12.35%)
Jun 29, 2006 6.200 6.580 6.200 6.480 279,900 +0.32(+5.19%)
Jun 28, 2006 6.100 6.250 6.072 6.160 134,600 +0.06(+0.98%)
Jun 27, 2006 6.080 6.250 5.900 6.100 190,400 +0.02(+0.33%)
Jun 26, 2006 6.270 6.330 6.060 6.080 128,800 -0.18(-2.88%)
Jun 23, 2006 6.450 6.450 6.210 6.260 103,500 -0.16(-2.49%)
Jun 22, 2006 6.390 6.450 6.250 6.420 101,000 +0.03(+0.47%)
Jun 21, 2006 6.090 6.400 6.040 6.390 135,600 +0.29(+4.75%)
Jun 20, 2006 5.900 6.160 5.730 6.100 132,100 +0.15(+2.52%)
Jun 19, 2006 6.050 6.050 5.740 5.950 109,400 -0.07(-1.16%)
Jun 16, 2006 5.890 6.030 5.650 6.020 158,600 +0.14(+2.38%)
Jun 15, 2006 5.490 5.940 5.450 5.880 134,200 +0.39(+7.10%)
Jun 14, 2006 5.520 5.550 5.400 5.490 129,700 -0.03(-0.54%)
Jun 13, 2006 5.510 5.610 5.450 5.520 88,500 +0.02(+0.36%)
Jun 12, 2006 5.730 5.730 5.400 5.500 143,000 -0.13(-2.31%)
Jun 09, 2006 5.650 5.850 5.520 5.630 75,800 -0.06(-1.05%)
Jun 08, 2006 5.650 5.830 5.500 5.690 102,500 -0.04(-0.70%)
Jun 07, 2006 5.930 6.050 5.520 5.730 86,400 -0.30(-4.98%)
Jun 06, 2006 6.160 6.200 5.870 6.030 146,200 -0.22(-3.52%)
Jun 05, 2006 6.130 6.270 6.130 6.250 91,600 -0.02(-0.32%)
Jun 02, 2006 6.230 6.270 6.180 6.270 55,800 +0.10(+1.62%)
Jun 01, 2006 6.010 6.250 6.000 6.170 119,700 +0.09(+1.48%)
May 31, 2006 6.000 6.080 5.980 6.080 162,200 +0.10(+1.67%)
May 30, 2006 5.920 6.230 5.920 5.980 97,500 +0.13(+2.22%)
May 26, 2006 5.910 5.940 5.830 5.850 31,600 +0.03(+0.52%)
May 25, 2006 5.650 5.820 5.650 5.820 46,900 +0.10(+1.75%)
May 24, 2006 5.740 5.740 5.510 5.720 123,200 -0.08(-1.38%)
May 23, 2006 5.950 6.070 5.770 5.800 108,500 -0.23(-3.81%)
May 22, 2006 6.060 6.200 5.930 6.030 137,200 -0.06(-0.99%)
May 19, 2006 5.980 6.150 5.850 6.090 182,100 +0.05(+0.83%)
May 18, 2006 5.730 6.140 5.730 6.040 177,100 +0.29(+5.04%)
May 17, 2006 5.800 5.870 5.660 5.750 86,300 +0.03(+0.52%)
May 16, 2006 5.580 5.720 5.500 5.720 77,300 +0.12(+2.14%)
May 15, 2006 5.670 5.690 5.520 5.600 91,800 -0.17(-2.95%)
May 12, 2006 5.920 5.920 5.600 5.770 124,600 -0.14(-2.37%)
May 11, 2006 6.010 6.010 5.910 5.910 68,400 -0.13(-2.15%)
May 10, 2006 5.950 6.100 5.890 6.040 110,300 +0.10(+1.68%)
May 09, 2006 5.800 6.000 5.800 5.940 110,300 +0.04(+0.68%)
May 08, 2006 5.730 5.940 5.650 5.900 61,600 +0.12(+2.08%)
May 05, 2006 5.690 5.780 5.610 5.780 88,200 +0.05(+0.87%)
May 04, 2006 5.890 5.900 5.700 5.730 59,100 -0.17(-2.88%)
May 03, 2006 5.870 5.920 5.780 5.900 214,900 +0.02(+0.34%)
May 02, 2006 5.820 5.910 5.800 5.880 79,400 +0.03(+0.51%)
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.