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, 2003 3.350 3.550 3.330 3.550 50,100 +0.20(+5.97%)
Apr 29, 2003 3.430 3.430 3.190 3.350 24,600 -0.07(-2.05%)
Apr 28, 2003 3.280 3.470 3.280 3.420 24,000 +0.18(+5.56%)
Apr 25, 2003 3.120 3.250 3.040 3.240 100,600 +0.10(+3.18%)
Apr 24, 2003 3.320 3.450 3.110 3.140 51,500 -0.24(-7.10%)
Apr 23, 2003 3.400 3.480 3.020 3.380 38,500 -0.02(-0.59%)
Apr 22, 2003 3.200 3.490 3.150 3.400 35,200 +0.20(+6.25%)
Apr 21, 2003 3.200 3.250 3.190 3.200 34,700 +0.00(+0.00%)
Apr 17, 2003 3.030 3.200 3.010 3.200 18,000 +0.17(+5.61%)
Apr 16, 2003 3.180 3.180 2.990 3.030 138,700 -0.08(-2.57%)
Apr 15, 2003 3.160 3.180 3.000 3.110 20,800 -0.06(-1.89%)
Apr 14, 2003 3.000 3.170 3.000 3.170 14,900 +0.17(+5.67%)
Apr 11, 2003 3.100 3.120 2.900 3.000 26,100 +0.00(+0.00%)
Apr 10, 2003 3.160 3.200 3.000 3.000 16,600 -0.17(-5.36%)
Apr 09, 2003 3.170 3.260 2.990 3.170 49,100 -0.01(-0.31%)
Apr 08, 2003 3.080 3.250 3.000 3.180 203,900 +0.09(+2.91%)
Apr 07, 2003 3.150 3.300 2.990 3.090 43,600 +0.04(+1.31%)
Apr 04, 2003 3.130 3.250 3.050 3.050 37,500 -0.09(-2.87%)
Apr 03, 2003 3.140 3.180 2.970 3.140 287,300 +0.00(+0.00%)
Apr 02, 2003 3.190 3.190 2.990 3.140 116,200 +0.05(+1.62%)
Apr 01, 2003 2.990 3.140 2.950 3.090 69,300 +0.14(+4.75%)
Mar 31, 2003 3.020 3.030 2.830 2.950 59,900 -0.17(-5.45%)
Mar 28, 2003 3.040 3.270 3.040 3.120 36,500 +0.08(+2.63%)
Mar 27, 2003 3.150 3.150 2.710 3.040 154,700 -0.11(-3.49%)
Mar 26, 2003 3.380 3.380 3.100 3.150 97,700 -0.24(-7.08%)
Mar 25, 2003 3.520 3.590 3.200 3.390 27,300 -0.23(-6.35%)
Mar 24, 2003 3.780 3.900 3.500 3.620 28,100 -0.18(-4.74%)
Mar 21, 2003 3.440 3.800 3.260 3.800 104,600 +0.35(+10.14%)
Mar 20, 2003 3.500 3.550 3.310 3.450 24,400 -0.14(-3.90%)
Mar 19, 2003 3.600 3.610 3.500 3.590 18,300 +0.01(+0.28%)
Mar 18, 2003 3.370 3.580 3.150 3.580 42,600 +0.11(+3.17%)
Mar 17, 2003 3.290 3.500 3.280 3.470 56,700 +0.18(+5.47%)
Mar 14, 2003 3.260 3.300 3.220 3.290 42,600 +0.13(+4.11%)
Mar 13, 2003 3.280 3.290 3.050 3.160 104,300 -0.02(-0.63%)
Mar 12, 2003 3.270 3.290 3.130 3.180 58,200 -0.10(-3.05%)
Mar 11, 2003 3.130 3.280 3.130 3.280 61,100 +0.19(+6.15%)
Mar 10, 2003 3.300 3.300 3.090 3.090 17,600 -0.30(-8.85%)
Mar 07, 2003 3.260 3.470 3.000 3.390 34,300 +0.03(+0.89%)
Mar 06, 2003 3.390 3.390 3.200 3.360 22,300 +0.07(+2.13%)
Mar 05, 2003 3.250 3.300 3.160 3.290 13,400 -0.02(-0.60%)
Mar 04, 2003 3.350 3.450 3.300 3.310 14,800 -0.05(-1.49%)
Mar 03, 2003 3.550 3.630 3.200 3.360 289,000 -0.19(-5.35%)
Feb 28, 2003 3.410 3.600 3.250 3.550 24,800 +0.04(+1.14%)
Feb 27, 2003 3.270 3.510 3.270 3.510 48,000 +0.34(+10.73%)
Feb 26, 2003 3.230 3.230 3.000 3.170 19,400 -0.06(-1.86%)
Feb 25, 2003 3.150 3.300 2.960 3.230 21,300 -0.02(-0.62%)
Feb 24, 2003 3.600 3.650 3.130 3.250 54,600 -0.36(-9.97%)
Feb 21, 2003 3.610 3.640 3.400 3.610 39,000 +0.00(+0.00%)
Feb 20, 2003 3.710 3.750 3.400 3.610 45,200 -0.11(-2.96%)
Feb 19, 2003 3.570 3.750 3.530 3.720 41,400 +0.18(+5.08%)
Feb 18, 2003 3.600 3.750 3.450 3.540 32,900 -0.06(-1.67%)
Feb 14, 2003 3.550 3.740 3.370 3.600 52,900 +0.06(+1.69%)
Feb 13, 2003 3.400 3.550 3.350 3.540 68,500 +0.17(+5.04%)
Feb 12, 2003 3.500 3.500 3.370 3.370 583,400 -0.14(-3.99%)
Feb 11, 2003 3.550 3.550 3.450 3.510 129,500 -0.09(-2.50%)
Feb 10, 2003 3.460 3.650 3.460 3.600 37,100 +0.20(+5.88%)
Feb 07, 2003 3.590 3.620 3.400 3.400 53,700 -0.20(-5.56%)
Feb 06, 2003 3.630 3.650 3.500 3.600 29,300 -0.04(-1.10%)
Feb 05, 2003 3.650 3.700 3.500 3.640 46,700 +0.17(+4.90%)
Feb 04, 2003 3.410 3.500 3.400 3.470 65,500 +0.05(+1.46%)
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.