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 29, 2003 3.790 3.980 3.790 3.870 39,900 +0.08(+2.11%)
Aug 28, 2003 3.580 3.900 3.580 3.790 64,200 +0.28(+7.98%)
Aug 27, 2003 3.650 3.650 3.510 3.510 30,800 -0.09(-2.50%)
Aug 26, 2003 3.740 3.770 3.500 3.600 97,800 -0.14(-3.74%)
Aug 25, 2003 3.840 3.840 3.600 3.740 30,700 -0.03(-0.80%)
Aug 22, 2003 4.100 4.100 3.740 3.770 79,400 -0.28(-6.91%)
Aug 21, 2003 4.000 4.070 4.000 4.050 26,300 +0.05(+1.25%)
Aug 20, 2003 4.010 4.090 3.900 4.000 19,600 -0.09(-2.20%)
Aug 19, 2003 4.070 4.190 4.000 4.090 59,600 +0.04(+0.99%)
Aug 18, 2003 3.850 4.050 3.790 4.050 25,100 +0.26(+6.86%)
Aug 15, 2003 3.890 3.950 3.790 3.790 14,300 -0.05(-1.30%)
Aug 14, 2003 3.900 3.950 3.750 3.840 33,700 +0.07(+1.86%)
Aug 13, 2003 3.900 3.960 3.700 3.770 16,000 -0.08(-2.08%)
Aug 12, 2003 3.880 3.890 3.750 3.850 25,000 +0.03(+0.79%)
Aug 11, 2003 3.800 3.890 3.730 3.820 78,000 +0.07(+1.87%)
Aug 08, 2003 3.800 3.810 3.740 3.750 13,400 -0.02(-0.53%)
Aug 07, 2003 3.850 3.900 3.700 3.770 141,400 -0.06(-1.57%)
Aug 06, 2003 3.910 3.920 3.830 3.830 35,900 -0.07(-1.79%)
Aug 05, 2003 3.910 3.950 3.900 3.900 29,200 +0.00(+0.00%)
Aug 04, 2003 4.020 4.200 3.900 3.900 37,700 -0.05(-1.27%)
Aug 01, 2003 4.150 4.150 3.850 3.950 39,800 -0.27(-6.40%)
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%)
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.