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%)
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.