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, 2005 4.470 4.520 4.360 4.370 43,900 -0.09(-2.02%)
Sep 29, 2005 4.470 4.500 4.400 4.460 55,000 -0.02(-0.45%)
Sep 28, 2005 4.550 4.560 4.450 4.480 69,300 -0.05(-1.10%)
Sep 27, 2005 4.520 4.530 4.430 4.530 65,000 +0.02(+0.44%)
Sep 26, 2005 4.300 4.520 4.300 4.510 140,300 +0.21(+4.88%)
Sep 23, 2005 4.300 4.300 4.150 4.300 69,200 +0.01(+0.23%)
Sep 22, 2005 4.160 4.300 4.150 4.290 106,000 +0.11(+2.63%)
Sep 21, 2005 4.150 4.210 4.120 4.180 152,000 -0.01(-0.24%)
Sep 20, 2005 4.250 4.510 3.970 4.190 479,700 -0.07(-1.64%)
Sep 19, 2005 4.150 4.280 4.120 4.260 97,300 +0.11(+2.65%)
Sep 16, 2005 4.000 4.200 4.000 4.150 194,000 +0.10(+2.47%)
Sep 15, 2005 4.120 4.230 3.930 4.050 39,600 -0.08(-1.94%)
Sep 14, 2005 4.090 4.230 4.060 4.130 164,900 -0.04(-0.96%)
Sep 13, 2005 4.210 4.340 4.100 4.170 71,600 -0.03(-0.71%)
Sep 12, 2005 4.520 4.520 4.080 4.200 306,100 -0.30(-6.67%)
Sep 09, 2005 4.370 4.530 4.130 4.500 1,133,700 +0.13(+2.97%)
Sep 08, 2005 4.710 4.710 4.260 4.370 90,300 -0.33(-7.02%)
Sep 07, 2005 4.720 4.720 4.600 4.700 52,900 -0.03(-0.63%)
Sep 06, 2005 4.760 4.780 4.650 4.730 46,200 -0.08(-1.66%)
Sep 02, 2005 4.880 4.880 4.740 4.810 8,800 -0.07(-1.43%)
Sep 01, 2005 4.700 4.900 4.670 4.880 55,000 +0.18(+3.83%)
Aug 31, 2005 4.650 4.700 4.650 4.700 16,200 +0.02(+0.43%)
Aug 30, 2005 4.650 4.690 4.650 4.680 15,100 -0.01(-0.21%)
Aug 29, 2005 4.720 4.730 4.550 4.690 47,500 -0.07(-1.47%)
Aug 26, 2005 4.710 4.780 4.690 4.760 20,100 +0.05(+1.06%)
Aug 25, 2005 4.720 4.780 4.710 4.710 24,700 +0.06(+1.29%)
Aug 24, 2005 4.730 4.750 4.650 4.650 38,700 -0.06(-1.27%)
Aug 23, 2005 4.660 4.730 4.650 4.710 21,100 +0.05(+1.07%)
Aug 22, 2005 4.810 4.810 4.550 4.660 28,100 -0.05(-1.06%)
Aug 19, 2005 4.870 4.890 4.680 4.710 45,800 -0.17(-3.48%)
Aug 18, 2005 4.850 4.940 4.800 4.880 22,800 +0.02(+0.41%)
Aug 17, 2005 4.930 4.940 4.830 4.860 21,500 -0.08(-1.62%)
Aug 16, 2005 5.140 5.140 4.700 4.940 55,100 -0.15(-2.95%)
Aug 15, 2005 5.200 5.200 4.980 5.090 44,300 -0.01(-0.20%)
Aug 12, 2005 5.260 5.300 4.900 5.100 62,800 -0.27(-5.03%)
Aug 11, 2005 5.280 5.400 5.280 5.370 35,400 +0.00(+0.00%)
Aug 10, 2005 5.300 5.430 5.280 5.370 31,300 +0.07(+1.32%)
Aug 09, 2005 5.460 5.460 5.290 5.300 24,900 -0.14(-2.57%)
Aug 08, 2005 5.520 5.580 5.300 5.440 62,200 -0.08(-1.45%)
Aug 05, 2005 5.470 5.560 5.440 5.520 53,100 -0.05(-0.90%)
Aug 04, 2005 5.620 5.620 5.440 5.570 56,300 -0.15(-2.62%)
Aug 03, 2005 5.560 5.750 5.560 5.720 49,400 +0.08(+1.42%)
Aug 02, 2005 5.680 5.730 5.579 5.640 50,000 -0.04(-0.70%)
Aug 01, 2005 5.860 5.860 5.560 5.680 61,900 -0.23(-3.89%)
Jul 29, 2005 5.730 5.980 5.730 5.910 76,400 +0.14(+2.43%)
Jul 28, 2005 5.710 5.850 5.700 5.770 27,600 +0.07(+1.23%)
Jul 27, 2005 5.730 5.800 5.670 5.700 34,700 -0.02(-0.35%)
Jul 26, 2005 5.710 5.770 5.670 5.720 20,700 +0.00(+0.00%)
Jul 25, 2005 5.730 5.850 5.650 5.720 52,400 -0.08(-1.38%)
Jul 22, 2005 5.710 5.850 5.630 5.800 77,300 +0.01(+0.17%)
Jul 21, 2005 5.860 5.900 5.704 5.790 82,200 -0.12(-2.03%)
Jul 20, 2005 5.860 6.000 5.700 5.910 80,200 +0.05(+0.85%)
Jul 19, 2005 5.820 5.860 5.690 5.860 110,600 +0.04(+0.69%)
Jul 18, 2005 5.500 5.820 5.500 5.820 60,800 +0.30(+5.43%)
Jul 15, 2005 5.600 5.690 5.420 5.520 166,500 -0.23(-4.00%)
Jul 14, 2005 5.810 5.810 5.640 5.750 87,900 +0.04(+0.70%)
Jul 13, 2005 5.490 5.880 5.470 5.710 113,200 +0.20(+3.63%)
Jul 12, 2005 5.180 5.650 5.180 5.510 176,800 +0.34(+6.58%)
Jul 11, 2005 5.160 5.200 5.050 5.170 101,300 +0.03(+0.58%)
Jul 08, 2005 5.000 5.210 5.000 5.140 62,100 +0.14(+2.80%)
Jul 07, 2005 4.650 5.080 4.650 5.000 95,200 +0.33(+7.07%)
Jul 06, 2005 4.930 4.930 4.650 4.670 270,500 -0.19(-3.91%)
Jul 05, 2005 4.850 4.950 4.810 4.860 100,200 +0.12(+2.53%)
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.