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 (%)
Apr 30, 2002 8.980 9.200 8.700 9.200 147,100 +0.25(+2.79%)
Apr 29, 2002 8.450 8.950 8.440 8.950 55,900 +0.45(+5.29%)
Apr 26, 2002 8.700 8.880 8.500 8.500 23,400 -0.40(-4.49%)
Apr 25, 2002 8.740 9.000 8.700 8.900 39,200 +0.06(+0.68%)
Apr 24, 2002 8.350 8.840 8.350 8.840 79,500 +0.39(+4.62%)
Apr 23, 2002 8.750 8.750 8.200 8.450 108,300 -0.22(-2.54%)
Apr 22, 2002 8.670 8.880 8.660 8.670 53,700 +0.02(+0.23%)
Apr 19, 2002 9.230 9.350 8.600 8.650 93,900 -0.53(-5.77%)
Apr 18, 2002 8.420 9.180 8.420 9.180 2,096,200 +0.81(+9.68%)
Apr 17, 2002 8.200 8.580 8.050 8.370 556,400 +0.17(+2.07%)
Apr 16, 2002 8.250 8.350 8.100 8.200 121,500 +0.00(+0.00%)
Apr 15, 2002 8.180 8.360 8.180 8.200 98,400 -0.08(-0.97%)
Apr 12, 2002 8.000 8.300 8.000 8.280 109,700 +0.28(+3.50%)
Apr 11, 2002 8.270 8.280 8.000 8.000 62,600 -0.25(-3.03%)
Apr 10, 2002 8.220 8.270 8.050 8.250 90,800 +0.10(+1.23%)
Apr 09, 2002 8.120 8.150 7.930 8.150 176,000 +0.05(+0.62%)
Apr 08, 2002 7.950 8.100 7.820 8.100 36,500 +0.05(+0.62%)
Apr 05, 2002 8.250 8.250 8.050 8.050 9,100 -0.15(-1.83%)
Apr 04, 2002 8.050 8.290 8.020 8.200 16,600 +0.08(+0.99%)
Apr 03, 2002 8.150 8.300 8.080 8.120 14,400 -0.03(-0.37%)
Apr 02, 2002 8.200 8.300 7.800 8.150 66,800 -0.12(-1.45%)
Apr 01, 2002 8.200 8.350 8.000 8.270 159,500 -0.03(-0.36%)
Mar 29, 2002 8.230 8.300 8.040 8.300 98,500 +0.00(+0.00%)
Mar 28, 2002 8.230 8.300 8.040 8.300 98,500 +0.02(+0.24%)
Mar 27, 2002 8.340 8.350 8.200 8.280 36,700 -0.02(-0.24%)
Mar 26, 2002 8.500 8.500 8.200 8.300 42,900 -0.03(-0.36%)
Mar 25, 2002 8.000 8.400 8.000 8.330 197,400 +0.33(+4.13%)
Mar 22, 2002 8.000 8.250 7.950 8.000 75,700 +0.00(+0.00%)
Mar 21, 2002 7.800 8.000 7.800 8.000 153,100 +0.10(+1.27%)
Mar 20, 2002 8.000 8.000 7.900 7.900 166,100 -0.10(-1.25%)
Mar 19, 2002 8.000 8.000 7.950 8.000 298,700 +0.00(+0.00%)
Mar 18, 2002 8.050 8.050 7.950 8.000 274,500 +0.00(+0.00%)
Mar 15, 2002 7.800 8.100 7.650 8.000 213,000 +0.02(+0.25%)
Mar 14, 2002 8.000 8.000 7.900 7.980 466,300 -0.01(-0.13%)
Mar 13, 2002 8.000 8.020 7.750 7.990 55,600 -0.11(-1.36%)
Mar 12, 2002 7.700 8.190 7.700 8.100 114,200 +0.35(+4.52%)
Mar 11, 2002 7.750 7.970 7.600 7.750 25,700 +0.08(+1.04%)
Mar 08, 2002 7.900 7.980 7.500 7.670 52,300 -0.23(-2.91%)
Mar 07, 2002 8.000 8.000 7.600 7.900 73,100 -0.15(-1.86%)
Mar 06, 2002 7.350 8.050 7.310 8.050 238,200 +0.74(+10.12%)
Mar 05, 2002 7.200 7.500 7.170 7.310 388,500 +0.04(+0.55%)
Mar 04, 2002 7.150 7.300 7.100 7.270 1,073,600 +0.02(+0.28%)
Mar 01, 2002 6.850 7.250 6.850 7.250 35,900 +0.30(+4.32%)
Feb 28, 2002 7.000 7.040 6.850 6.950 166,300 -0.09(-1.28%)
Feb 27, 2002 6.900 7.220 6.900 7.040 192,600 +0.09(+1.29%)
Feb 26, 2002 6.820 7.000 6.750 6.950 37,500 +0.13(+1.91%)
Feb 25, 2002 6.820 6.950 6.550 6.820 91,000 -0.07(-1.02%)
Feb 22, 2002 7.050 7.230 6.850 6.890 55,400 -0.15(-2.13%)
Feb 21, 2002 7.300 7.300 7.000 7.040 73,900 -0.26(-3.56%)
Feb 20, 2002 7.100 7.350 7.100 7.300 37,700 +0.16(+2.24%)
Feb 19, 2002 7.150 7.240 7.050 7.140 27,400 -0.04(-0.56%)
Feb 18, 2002 6.890 7.330 6.890 7.180 42,200 +0.00(+0.00%)
Feb 15, 2002 6.890 7.330 6.890 7.180 42,200 +0.29(+4.21%)
Feb 14, 2002 7.100 7.200 6.890 6.890 15,900 -0.31(-4.31%)
Feb 13, 2002 7.250 7.250 7.100 7.200 11,500 -0.09(-1.23%)
Feb 12, 2002 7.000 7.290 6.940 7.290 140,800 +0.28(+3.99%)
Feb 11, 2002 6.920 7.050 6.920 7.010 110,900 +0.01(+0.14%)
Feb 08, 2002 6.800 7.000 6.700 7.000 20,900 +0.25(+3.70%)
Feb 07, 2002 6.900 6.900 6.700 6.750 31,500 -0.10(-1.46%)
Feb 06, 2002 6.800 6.860 6.700 6.850 31,100 +0.05(+0.74%)
Feb 05, 2002 6.740 6.800 6.550 6.800 31,200 +0.06(+0.89%)
Feb 04, 2002 7.060 7.060 6.700 6.740 23,400 -0.37(-5.20%)
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.