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, 2004 6.110 6.150 6.000 6.030 66,200 -0.07(-1.15%)
Sep 29, 2004 5.810 6.210 5.800 6.100 122,300 +0.29(+4.99%)
Sep 28, 2004 5.660 5.840 5.600 5.810 82,900 +0.21(+3.75%)
Sep 27, 2004 5.850 5.850 5.590 5.600 70,900 -0.28(-4.76%)
Sep 24, 2004 5.810 5.900 5.700 5.880 83,100 +0.12(+2.08%)
Sep 23, 2004 6.080 6.080 5.760 5.760 272,400 -0.31(-5.11%)
Sep 22, 2004 6.300 6.300 6.070 6.070 91,200 -0.18(-2.88%)
Sep 21, 2004 6.220 6.250 6.190 6.250 103,200 +0.05(+0.81%)
Sep 20, 2004 6.230 6.270 6.190 6.200 88,300 -0.08(-1.27%)
Sep 17, 2004 6.280 6.300 6.180 6.280 153,800 +0.03(+0.48%)
Sep 16, 2004 6.230 6.300 6.180 6.250 52,600 +0.03(+0.48%)
Sep 15, 2004 6.250 6.290 6.140 6.220 39,900 -0.07(-1.11%)
Sep 14, 2004 6.350 6.500 6.270 6.290 56,700 +0.04(+0.64%)
Sep 13, 2004 6.200 6.250 6.150 6.250 47,900 +0.00(+0.00%)
Sep 10, 2004 6.200 6.250 6.110 6.250 39,000 -0.05(-0.79%)
Sep 09, 2004 6.100 6.300 6.090 6.300 103,200 +0.25(+4.13%)
Sep 08, 2004 6.260 6.400 6.050 6.050 110,100 -0.31(-4.87%)
Sep 07, 2004 6.280 6.790 6.280 6.360 135,300 +0.18(+2.91%)
Sep 03, 2004 6.100 6.530 6.100 6.180 77,900 -0.02(-0.32%)
Sep 02, 2004 5.900 6.260 5.820 6.200 54,000 +0.20(+3.33%)
Sep 01, 2004 5.950 6.150 5.950 6.000 129,000 +0.11(+1.87%)
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%)
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.