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 (%)
Sep 30, 2003 3.615 3.615 3.550 3.510 85,500 -0.10(-2.77%)
Sep 29, 2003 3.580 3.750 3.550 3.610 151,900 +0.10(+2.85%)
Sep 26, 2003 3.500 3.580 3.450 3.510 184,700 +0.01(+0.29%)
Sep 25, 2003 3.680 3.700 3.500 3.500 61,000 -0.26(-6.91%)
Sep 24, 2003 3.740 3.770 3.650 3.760 47,400 +0.05(+1.35%)
Sep 23, 2003 3.820 3.820 3.700 3.710 37,500 -0.11(-2.88%)
Sep 22, 2003 3.780 3.850 3.610 3.820 64,700 -0.06(-1.55%)
Sep 19, 2003 4.020 4.020 3.810 3.880 39,700 -0.11(-2.76%)
Sep 18, 2003 4.080 4.090 4.010 3.990 32,500 -0.10(-2.44%)
Sep 17, 2003 3.940 4.130 3.880 4.090 58,400 +0.15(+3.81%)
Sep 16, 2003 3.820 3.960 3.820 3.940 35,600 +0.17(+4.51%)
Sep 15, 2003 4.020 4.140 3.660 3.770 33,600 -0.26(-6.45%)
Sep 12, 2003 3.850 4.060 3.650 4.030 52,000 +0.15(+3.87%)
Sep 11, 2003 3.850 3.920 3.660 3.880 25,000 +0.03(+0.78%)
Sep 10, 2003 3.880 3.960 3.600 3.850 68,000 -0.05(-1.28%)
Sep 09, 2003 4.090 4.090 3.870 3.900 19,200 -0.19(-4.65%)
Sep 08, 2003 4.120 4.200 3.910 4.090 47,900 +0.03(+0.74%)
Sep 05, 2003 3.920 4.130 3.900 4.060 41,700 +0.14(+3.57%)
Sep 04, 2003 4.000 4.080 3.910 3.920 20,900 -0.08(-2.00%)
Sep 03, 2003 4.070 4.130 3.990 4.000 33,200 -0.02(-0.50%)
Sep 02, 2003 3.890 4.060 3.770 4.020 64,900 +0.15(+3.88%)
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%)
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.