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 31, 2004 6.050 6.070 5.770 5.890 32,600 -0.06(-1.01%)
Aug 30, 2004 5.940 6.100 5.860 5.950 51,800 -0.09(-1.49%)
Aug 27, 2004 6.060 6.210 5.980 6.040 63,300 +0.04(+0.67%)
Aug 26, 2004 6.100 6.250 5.850 6.000 92,500 -0.15(-2.44%)
Aug 25, 2004 6.000 6.180 6.000 6.150 46,900 +0.10(+1.65%)
Aug 24, 2004 6.160 6.230 5.900 6.050 46,000 -0.01(-0.17%)
Aug 23, 2004 6.050 6.360 6.000 6.060 75,100 -0.07(-1.14%)
Aug 20, 2004 5.950 6.130 5.950 6.130 49,400 +0.26(+4.43%)
Aug 19, 2004 6.100 6.100 5.860 5.870 32,400 -0.20(-3.29%)
Aug 18, 2004 5.950 6.110 5.930 6.070 34,200 +0.10(+1.68%)
Aug 17, 2004 5.900 5.970 5.880 5.970 94,300 +0.17(+2.93%)
Aug 16, 2004 5.500 5.840 5.500 5.800 47,400 +0.40(+7.41%)
Aug 13, 2004 5.820 5.880 5.290 5.400 73,400 -0.32(-5.59%)
Aug 12, 2004 5.880 6.030 5.700 5.720 61,500 -0.26(-4.35%)
Aug 11, 2004 5.900 5.990 5.600 5.980 91,500 +0.03(+0.50%)
Aug 10, 2004 5.580 6.000 5.580 5.950 68,800 +0.40(+7.21%)
Aug 09, 2004 5.400 5.580 5.400 5.550 53,200 +0.12(+2.21%)
Aug 06, 2004 5.660 5.840 5.400 5.430 87,600 -0.31(-5.40%)
Aug 05, 2004 5.800 5.980 5.680 5.740 70,800 -0.10(-1.71%)
Aug 04, 2004 5.800 5.970 5.700 5.840 63,400 +0.01(+0.17%)
Aug 03, 2004 6.000 6.000 5.800 5.830 47,700 -0.21(-3.48%)
Aug 02, 2004 6.150 6.150 5.870 6.040 83,200 -0.20(-3.21%)
Jul 30, 2004 6.200 6.250 5.960 6.240 84,200 +0.06(+0.97%)
Jul 29, 2004 5.900 6.200 5.870 6.180 64,800 +0.28(+4.75%)
Jul 28, 2004 6.000 6.000 5.810 5.900 66,300 -0.16(-2.64%)
Jul 27, 2004 5.620 6.100 5.600 6.060 87,500 +0.36(+6.32%)
Jul 26, 2004 5.800 5.890 5.690 5.700 56,800 -0.10(-1.72%)
Jul 23, 2004 5.970 6.040 5.800 5.800 61,700 -0.27(-4.45%)
Jul 22, 2004 6.090 6.170 5.950 6.070 61,500 -0.02(-0.33%)
Jul 21, 2004 6.220 6.250 6.080 6.090 190,700 -0.11(-1.77%)
Jul 20, 2004 6.000 6.210 6.000 6.200 125,300 +0.12(+1.97%)
Jul 19, 2004 6.000 6.150 5.950 6.080 135,200 +0.18(+3.05%)
Jul 16, 2004 5.980 6.090 5.900 5.900 118,700 -0.07(-1.17%)
Jul 15, 2004 6.040 6.100 5.940 5.970 139,600 -0.08(-1.32%)
Jul 14, 2004 5.860 6.050 5.860 6.050 173,000 +0.14(+2.37%)
Jul 13, 2004 5.870 6.030 5.830 5.910 146,500 +0.07(+1.20%)
Jul 12, 2004 5.800 5.900 5.700 5.840 111,900 -0.06(-1.02%)
Jul 09, 2004 5.770 6.050 5.700 5.900 75,700 +0.09(+1.55%)
Jul 08, 2004 6.000 6.080 5.750 5.810 126,200 -0.27(-4.44%)
Jul 07, 2004 6.060 6.200 6.060 6.080 78,900 -0.05(-0.82%)
Jul 06, 2004 6.150 6.270 6.000 6.130 143,300 -0.02(-0.33%)
Jul 02, 2004 6.200 6.200 6.050 6.150 77,200 -0.05(-0.81%)
Jul 01, 2004 6.100 6.220 6.010 6.200 188,300 +0.10(+1.64%)
Jun 30, 2004 6.020 6.200 6.000 6.100 255,600 +0.14(+2.35%)
Jun 29, 2004 5.990 6.060 5.530 5.960 146,000 -0.02(-0.33%)
Jun 28, 2004 5.900 5.990 5.650 5.980 175,200 +0.18(+3.10%)
Jun 25, 2004 6.060 6.200 5.800 5.800 239,200 -0.22(-3.65%)
Jun 24, 2004 6.220 6.280 6.020 6.020 104,700 -0.16(-2.59%)
Jun 23, 2004 6.200 6.340 6.000 6.180 196,500 +0.24(+4.04%)
Jun 22, 2004 5.700 5.950 5.450 5.940 91,200 +0.19(+3.30%)
Jun 21, 2004 5.900 5.900 5.600 5.750 121,200 -0.15(-2.54%)
Jun 18, 2004 6.130 6.170 5.850 5.900 290,500 -0.23(-3.75%)
Jun 17, 2004 6.300 6.300 6.020 6.130 76,800 -0.18(-2.85%)
Jun 16, 2004 6.300 6.800 6.130 6.310 114,300 -0.05(-0.79%)
Jun 15, 2004 5.900 6.360 5.900 6.360 74,800 +0.55(+9.47%)
Jun 14, 2004 5.760 5.990 5.730 5.810 63,100 -0.05(-0.85%)
Jun 10, 2004 5.730 5.910 5.730 5.860 103,200 +0.14(+2.45%)
Jun 09, 2004 5.720 6.000 5.720 5.720 75,900 -0.06(-1.04%)
Jun 08, 2004 5.700 5.790 5.690 5.780 23,800 +0.08(+1.40%)
Jun 07, 2004 5.450 5.710 5.350 5.700 66,400 +0.45(+8.57%)
Jun 04, 2004 5.150 5.320 5.070 5.250 60,200 +0.14(+2.74%)
Jun 03, 2004 5.150 5.180 5.070 5.110 34,500 -0.04(-0.78%)
Jun 02, 2004 5.130 5.170 5.040 5.150 37,300 +0.12(+2.39%)
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.