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 (%)
Aug 30, 2002 5.810 5.810 5.300 5.300 27,300 -0.51(-8.78%)
Aug 29, 2002 5.800 5.930 5.750 5.810 35,800 +0.01(+0.17%)
Aug 28, 2002 6.050 6.100 5.800 5.800 37,500 -0.25(-4.13%)
Aug 27, 2002 6.110 6.300 5.980 6.050 61,800 -0.05(-0.82%)
Aug 26, 2002 5.650 6.100 5.600 6.100 30,000 +0.45(+7.96%)
Aug 23, 2002 5.950 6.000 5.650 5.650 33,200 -0.31(-5.20%)
Aug 22, 2002 5.950 6.300 5.750 5.960 58,600 -0.04(-0.67%)
Aug 21, 2002 5.160 6.000 4.950 6.000 108,500 +0.84(+16.28%)
Aug 20, 2002 5.580 5.580 5.110 5.160 79,200 -0.46(-8.19%)
Aug 16, 2002 5.890 5.950 5.480 5.620 27,600 -0.29(-4.91%)
Aug 15, 2002 6.390 6.400 5.910 5.910 42,200 -0.38(-6.04%)
Aug 14, 2002 5.560 6.300 5.250 6.290 110,000 +0.77(+13.95%)
Aug 13, 2002 5.570 5.850 5.510 5.520 64,300 -0.05(-0.90%)
Aug 12, 2002 5.600 5.700 5.540 5.570 36,600 +0.41(+7.95%)
Aug 07, 2002 4.750 5.200 4.710 5.160 121,100 +0.50(+10.73%)
Aug 06, 2002 4.550 4.740 4.550 4.660 56,600 +0.16(+3.56%)
Aug 05, 2002 4.230 4.650 4.210 4.500 157,900 +0.30(+7.14%)
Aug 02, 2002 5.300 5.350 4.200 4.200 73,900 -1.10(-20.75%)
Aug 01, 2002 5.600 5.830 5.000 5.300 281,200 -0.40(-7.02%)
Jul 31, 2002 5.900 6.150 5.700 5.700 107,000 -0.29(-4.84%)
Jul 30, 2002 6.550 6.550 5.900 5.990 57,800 -0.66(-9.92%)
Jul 29, 2002 6.720 6.750 6.500 6.650 7,740,000 -0.05(-0.75%)
Jul 26, 2002 6.950 6.950 6.460 6.700 34,100 -0.20(-2.90%)
Jul 25, 2002 6.150 7.000 6.150 6.900 95,500 +0.75(+12.20%)
Jul 24, 2002 5.700 6.400 5.700 6.150 91,900 +0.31(+5.31%)
Jul 23, 2002 7.900 7.900 5.500 5.840 89,800 -1.56(-21.08%)
Jul 19, 2002 7.290 7.730 7.290 7.400 264,800 -0.03(-0.40%)
Jul 17, 2002 7.450 7.450 7.250 7.430 22,800 -0.52(-6.54%)
Jul 12, 2002 8.100 8.200 7.900 7.950 45,200 -0.15(-1.85%)
Jul 11, 2002 8.450 8.450 7.900 8.100 50,900 -0.38(-4.48%)
Jul 10, 2002 8.500 8.700 8.220 8.480 92,500 +0.00(+0.00%)
Jul 09, 2002 8.200 8.480 8.200 8.480 33,300 +0.28(+3.41%)
Jul 08, 2002 8.200 8.750 8.150 8.200 88,500 +0.00(+0.00%)
Jul 05, 2002 7.940 8.200 7.940 8.200 15,900 +0.29(+3.67%)
Jul 04, 2002 8.650 8.650 7.800 7.910 63,800 +0.00(+0.00%)
Jul 03, 2002 8.650 8.650 7.800 7.910 63,800 -0.74(-8.55%)
Jul 02, 2002 8.300 9.150 8.240 8.650 56,500 +0.37(+4.47%)
Jul 01, 2002 8.400 8.400 8.100 8.280 39,000 -0.12(-1.43%)
Jun 28, 2002 8.000 8.850 8.000 8.400 171,500 +0.40(+5.00%)
Jun 27, 2002 8.100 8.100 7.850 8.000 121,800 +0.00(+0.00%)
Jun 26, 2002 6.980 8.400 6.890 8.000 139,900 +1.00(+14.29%)
Jun 25, 2002 6.930 7.160 6.900 7.000 241,800 -0.39(-5.28%)
Jun 21, 2002 8.300 8.300 7.200 7.390 491,900 -0.66(-8.20%)
Jun 20, 2002 7.610 8.200 7.610 8.050 161,000 +0.45(+5.92%)
Jun 19, 2002 8.320 8.450 7.510 7.600 169,500 -0.72(-8.65%)
Jun 18, 2002 8.400 8.500 8.250 8.320 27,100 -0.03(-0.36%)
Jun 17, 2002 8.350 8.450 8.150 8.350 121,600 +0.10(+1.21%)
Jun 14, 2002 7.310 8.250 7.100 8.250 44,300 +0.30(+3.77%)
Jun 12, 2002 7.550 8.150 7.510 7.950 48,000 +0.45(+6.00%)
Jun 11, 2002 7.930 8.250 7.500 7.500 45,500 -0.43(-5.42%)
Jun 10, 2002 8.150 8.450 7.920 7.930 41,600 -0.27(-3.29%)
Jun 07, 2002 7.200 8.300 7.200 8.200 160,300 +1.00(+13.89%)
Jun 06, 2002 8.140 8.240 7.200 7.200 283,600 -1.04(-12.62%)
Jun 05, 2002 8.070 8.270 7.800 8.240 54,500 -0.32(-3.74%)
May 31, 2002 8.620 8.800 8.550 8.560 71,100 +0.26(+3.13%)
May 28, 2002 8.300 8.300 7.800 8.300 144,900 +0.00(+0.00%)
May 27, 2002 8.610 8.650 8.300 8.300 31,100 +0.00(+0.00%)
May 24, 2002 8.610 8.650 8.300 8.300 29,200 -0.27(-3.15%)
May 23, 2002 8.650 8.650 8.250 8.570 13,560,000 -0.18(-2.06%)
May 22, 2002 8.590 8.750 7.700 8.750 110,400 +0.16(+1.86%)
May 21, 2002 9.300 9.370 8.300 8.590 127,400 -0.81(-8.62%)
May 20, 2002 9.200 9.800 9.200 9.400 188,500 +0.20(+2.17%)
May 17, 2002 9.200 9.350 9.200 9.200 201,100 +0.10(+1.10%)
May 16, 2002 9.150 9.150 8.960 9.100 187,200 -0.11(-1.19%)
May 15, 2002 9.200 9.250 8.750 9.210 90,400 -0.08(-0.86%)
May 14, 2002 8.800 9.300 8.720 9.290 60,000 +0.49(+5.57%)
May 13, 2002 8.850 8.960 8.700 8.800 38,900 -0.13(-1.46%)
May 10, 2002 9.040 9.120 8.850 8.930 129,200 -0.12(-1.33%)
May 09, 2002 9.510 9.510 9.010 9.050 184,500 -0.46(-4.84%)
May 08, 2002 8.750 9.510 8.700 9.510 53,000 +0.76(+8.69%)
May 07, 2002 9.000 9.150 8.750 8.750 55,900 -0.35(-3.85%)
May 06, 2002 9.500 9.500 8.990 9.100 61,800 -0.23(-2.47%)
May 03, 2002 9.350 9.420 9.100 9.330 60,100 -0.12(-1.27%)
May 02, 2002 8.950 9.500 8.850 9.450 105,100 +0.55(+6.18%)
May 01, 2002 9.000 9.010 8.670 8.900 83,100 -0.30(-3.26%)
Apr 30, 2002 8.980 9.200 8.700 9.200 147,100 +0.25(+2.79%)
Apr 29, 2002 8.450 8.950 8.440 8.950 55,900 +0.45(+5.29%)
Apr 26, 2002 8.700 8.880 8.500 8.500 23,400 -0.40(-4.49%)
Apr 25, 2002 8.740 9.000 8.700 8.900 39,200 +0.06(+0.68%)
Apr 24, 2002 8.350 8.840 8.350 8.840 79,500 +0.39(+4.62%)
Apr 23, 2002 8.750 8.750 8.200 8.450 108,300 -0.22(-2.54%)
Apr 22, 2002 8.670 8.880 8.660 8.670 53,700 +0.02(+0.23%)
Apr 19, 2002 9.230 9.350 8.600 8.650 93,900 -0.53(-5.77%)
Apr 18, 2002 8.420 9.180 8.420 9.180 2,096,200 +0.81(+9.68%)
Apr 17, 2002 8.200 8.580 8.050 8.370 556,400 +0.17(+2.07%)
Apr 16, 2002 8.250 8.350 8.100 8.200 121,500 +0.00(+0.00%)
Apr 15, 2002 8.180 8.360 8.180 8.200 98,400 -0.08(-0.97%)
Apr 12, 2002 8.000 8.300 8.000 8.280 109,700 +0.28(+3.50%)
Apr 11, 2002 8.270 8.280 8.000 8.000 62,600 -0.25(-3.03%)
Apr 10, 2002 8.220 8.270 8.050 8.250 90,800 +0.10(+1.23%)
Apr 09, 2002 8.120 8.150 7.930 8.150 176,000 +0.05(+0.62%)
Apr 08, 2002 7.950 8.100 7.820 8.100 36,500 +0.05(+0.62%)
Apr 05, 2002 8.250 8.250 8.050 8.050 9,100 -0.15(-1.83%)
Apr 04, 2002 8.050 8.290 8.020 8.200 16,600 +0.08(+0.99%)
Apr 03, 2002 8.150 8.300 8.080 8.120 14,400 -0.03(-0.37%)
Apr 02, 2002 8.200 8.300 7.800 8.150 66,800 -0.12(-1.45%)
Apr 01, 2002 8.200 8.350 8.000 8.270 159,500 -0.03(-0.36%)
Mar 29, 2002 8.230 8.300 8.040 8.300 98,500 +0.00(+0.00%)
Mar 28, 2002 8.230 8.300 8.040 8.300 98,500 +0.02(+0.24%)
Mar 27, 2002 8.340 8.350 8.200 8.280 36,700 -0.02(-0.24%)
Mar 26, 2002 8.500 8.500 8.200 8.300 42,900 -0.03(-0.36%)
Mar 25, 2002 8.000 8.400 8.000 8.330 197,400 +0.33(+4.13%)
Mar 22, 2002 8.000 8.250 7.950 8.000 75,700 +0.00(+0.00%)
Mar 21, 2002 7.800 8.000 7.800 8.000 153,100 +0.10(+1.27%)
Mar 20, 2002 8.000 8.000 7.900 7.900 166,100 -0.10(-1.25%)
Mar 19, 2002 8.000 8.000 7.950 8.000 298,700 +0.00(+0.00%)
Mar 18, 2002 8.050 8.050 7.950 8.000 274,500 +0.00(+0.00%)
Mar 15, 2002 7.800 8.100 7.650 8.000 213,000 +0.02(+0.25%)
Mar 14, 2002 8.000 8.000 7.900 7.980 466,300 -0.01(-0.13%)
Mar 13, 2002 8.000 8.020 7.750 7.990 55,600 -0.11(-1.36%)
Mar 12, 2002 7.700 8.190 7.700 8.100 114,200 +0.35(+4.52%)
Mar 11, 2002 7.750 7.970 7.600 7.750 25,700 +0.08(+1.04%)
Mar 08, 2002 7.900 7.980 7.500 7.670 52,300 -0.23(-2.91%)
Mar 07, 2002 8.000 8.000 7.600 7.900 73,100 -0.15(-1.86%)
Mar 06, 2002 7.350 8.050 7.310 8.050 238,200 +0.74(+10.12%)
Mar 05, 2002 7.200 7.500 7.170 7.310 388,500 +0.04(+0.55%)
Mar 04, 2002 7.150 7.300 7.100 7.270 1,073,600 +0.02(+0.28%)
Mar 01, 2002 6.850 7.250 6.850 7.250 35,900 +0.30(+4.32%)
Feb 28, 2002 7.000 7.040 6.850 6.950 166,300 -0.09(-1.28%)
Feb 27, 2002 6.900 7.220 6.900 7.040 192,600 +0.09(+1.29%)
Feb 26, 2002 6.820 7.000 6.750 6.950 37,500 +0.13(+1.91%)
Feb 25, 2002 6.820 6.950 6.550 6.820 91,000 -0.07(-1.02%)
Feb 22, 2002 7.050 7.230 6.850 6.890 55,400 -0.15(-2.13%)
Feb 21, 2002 7.300 7.300 7.000 7.040 73,900 -0.26(-3.56%)
Feb 20, 2002 7.100 7.350 7.100 7.300 37,700 +0.16(+2.24%)
Feb 19, 2002 7.150 7.240 7.050 7.140 27,400 -0.04(-0.56%)
Feb 18, 2002 6.890 7.330 6.890 7.180 42,200 +0.00(+0.00%)
Feb 15, 2002 6.890 7.330 6.890 7.180 42,200 +0.29(+4.21%)
Feb 14, 2002 7.100 7.200 6.890 6.890 15,900 -0.31(-4.31%)
Feb 13, 2002 7.250 7.250 7.100 7.200 11,500 -0.09(-1.23%)
Feb 12, 2002 7.000 7.290 6.940 7.290 140,800 +0.28(+3.99%)
Feb 11, 2002 6.920 7.050 6.920 7.010 110,900 +0.01(+0.14%)
Feb 08, 2002 6.800 7.000 6.700 7.000 20,900 +0.25(+3.70%)
Feb 07, 2002 6.900 6.900 6.700 6.750 31,500 -0.10(-1.46%)
Feb 06, 2002 6.800 6.860 6.700 6.850 31,100 +0.05(+0.74%)
Feb 05, 2002 6.740 6.800 6.550 6.800 31,200 +0.06(+0.89%)
Feb 04, 2002 7.060 7.060 6.700 6.740 23,400 -0.37(-5.20%)
Feb 01, 2002 7.200 7.250 7.100 7.110 84,400 -0.14(-1.93%)
Jan 31, 2002 7.200 7.250 7.060 7.250 33,400 +0.07(+0.97%)
Jan 30, 2002 7.020 7.240 7.000 7.180 22,200 +0.16(+2.28%)
Jan 29, 2002 7.040 7.100 7.000 7.020 11,900 +0.08(+1.15%)
Jan 28, 2002 7.020 7.200 6.900 6.940 4,890,000 -0.14(-1.98%)
Jan 25, 2002 7.000 7.080 6.830 7.080 25,100 +0.04(+0.57%)
Jan 24, 2002 6.750 7.050 6.730 7.040 7,400 +0.24(+3.53%)
Jan 23, 2002 6.330 6.800 6.200 6.800 27,500 +0.47(+7.42%)
Jan 22, 2002 6.650 6.740 6.330 6.330 21,100 -0.32(-4.81%)
Jan 21, 2002 6.920 7.000 6.650 6.650 18,300 +0.00(+0.00%)
Jan 18, 2002 6.920 7.000 6.650 6.650 18,000 -0.34(-4.86%)
Jan 17, 2002 6.900 7.000 6.650 6.990 29,400 -0.01(-0.14%)
Jan 16, 2002 7.000 7.050 6.900 7.000 104,800 +0.00(+0.00%)
Jan 15, 2002 5.750 7.000 5.750 7.000 77,900 +1.18(+20.27%)
Jan 14, 2002 6.820 6.870 5.000 5.820 152,800 -1.00(-14.66%)
Jan 11, 2002 7.150 7.350 6.810 6.820 57,000 -0.33(-4.62%)
Jan 10, 2002 7.000 7.200 7.000 7.150 161,500 +0.35(+5.15%)
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.