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 (%)
Aug 31, 2006 5.750 5.820 5.600 5.620 78,800 -0.11(-1.92%)
Aug 30, 2006 5.650 5.750 5.610 5.730 98,500 +0.10(+1.78%)
Aug 29, 2006 5.350 5.660 5.350 5.630 102,600 +0.20(+3.68%)
Aug 28, 2006 5.370 5.490 5.370 5.430 62,500 +0.07(+1.31%)
Aug 25, 2006 5.380 5.460 5.334 5.360 33,000 +0.00(+0.00%)
Aug 24, 2006 5.750 5.750 5.300 5.360 129,700 -0.38(-6.62%)
Aug 23, 2006 5.380 5.780 5.380 5.740 102,900 +0.35(+6.49%)
Aug 22, 2006 5.460 5.470 5.310 5.390 113,300 -0.07(-1.28%)
Aug 21, 2006 5.320 5.470 5.310 5.460 76,700 +0.05(+0.92%)
Aug 18, 2006 5.520 5.600 5.310 5.410 203,400 -0.11(-1.99%)
Aug 17, 2006 5.520 5.600 5.480 5.520 184,500 -0.01(-0.18%)
Aug 16, 2006 5.500 5.590 5.450 5.530 94,000 +0.11(+2.03%)
Aug 15, 2006 5.470 5.500 5.340 5.420 229,700 +0.05(+0.93%)
Aug 14, 2006 5.400 5.610 5.350 5.370 60,800 -0.02(-0.37%)
Aug 11, 2006 5.500 5.510 5.330 5.390 110,500 -0.12(-2.18%)
Aug 10, 2006 5.400 5.620 5.400 5.510 156,900 +0.11(+2.04%)
Aug 09, 2006 5.520 5.620 5.400 5.400 57,600 -0.10(-1.82%)
Aug 08, 2006 5.630 5.740 5.450 5.500 85,000 -0.08(-1.43%)
Aug 07, 2006 5.600 5.690 5.510 5.580 113,500 -0.12(-2.11%)
Aug 04, 2006 5.950 5.980 5.600 5.700 128,700 -0.16(-2.73%)
Aug 03, 2006 5.820 5.970 5.700 5.860 113,600 -0.04(-0.68%)
Aug 02, 2006 5.950 5.980 5.740 5.900 101,800 -0.05(-0.84%)
Aug 01, 2006 5.980 6.000 5.710 5.950 96,600 -0.08(-1.33%)
Jul 31, 2006 5.790 6.040 5.790 6.030 187,100 +0.19(+3.25%)
Jul 28, 2006 5.630 5.900 5.630 5.840 75,500 +0.26(+4.66%)
Jul 27, 2006 6.000 6.050 5.560 5.580 103,600 -0.38(-6.38%)
Jul 26, 2006 5.940 6.080 5.810 5.960 94,300 -0.06(-1.00%)
Jul 25, 2006 5.800 6.100 5.800 6.020 111,500 +0.20(+3.44%)
Jul 24, 2006 5.770 5.940 5.760 5.820 81,600 +0.06(+1.04%)
Jul 21, 2006 5.830 5.830 5.610 5.760 116,900 -0.07(-1.20%)
Jul 20, 2006 6.200 6.210 5.750 5.830 221,500 -0.37(-5.97%)
Jul 19, 2006 6.090 6.390 5.900 6.200 251,200 +0.12(+1.97%)
Jul 18, 2006 5.900 6.170 5.860 6.080 189,400 +0.21(+3.58%)
Jul 17, 2006 5.680 5.880 5.620 5.870 151,800 +0.21(+3.71%)
Jul 14, 2006 5.540 5.760 5.420 5.660 171,700 +0.13(+2.35%)
Jul 13, 2006 5.650 5.710 5.480 5.530 149,300 -0.19(-3.32%)
Jul 12, 2006 5.850 5.870 5.720 5.720 118,000 -0.14(-2.39%)
Jul 11, 2006 5.500 5.870 5.310 5.860 287,800 +0.31(+5.59%)
Jul 10, 2006 5.540 5.690 5.410 5.550 159,000 +0.01(+0.18%)
Jul 07, 2006 5.600 5.730 5.420 5.540 240,600 -0.07(-1.25%)
Jul 06, 2006 5.870 5.900 5.560 5.610 287,500 -0.26(-4.43%)
Jul 05, 2006 5.960 5.960 5.700 5.870 330,200 -0.14(-2.33%)
Jul 03, 2006 5.730 6.080 5.625 6.010 304,800 +0.33(+5.81%)
Jun 30, 2006 6.490 6.490 5.680 5.680 2,271,600 -0.80(-12.35%)
Jun 29, 2006 6.200 6.580 6.200 6.480 279,900 +0.32(+5.19%)
Jun 28, 2006 6.100 6.250 6.072 6.160 134,600 +0.06(+0.98%)
Jun 27, 2006 6.080 6.250 5.900 6.100 190,400 +0.02(+0.33%)
Jun 26, 2006 6.270 6.330 6.060 6.080 128,800 -0.18(-2.88%)
Jun 23, 2006 6.450 6.450 6.210 6.260 103,500 -0.16(-2.49%)
Jun 22, 2006 6.390 6.450 6.250 6.420 101,000 +0.03(+0.47%)
Jun 21, 2006 6.090 6.400 6.040 6.390 135,600 +0.29(+4.75%)
Jun 20, 2006 5.900 6.160 5.730 6.100 132,100 +0.15(+2.52%)
Jun 19, 2006 6.050 6.050 5.740 5.950 109,400 -0.07(-1.16%)
Jun 16, 2006 5.890 6.030 5.650 6.020 158,600 +0.14(+2.38%)
Jun 15, 2006 5.490 5.940 5.450 5.880 134,200 +0.39(+7.10%)
Jun 14, 2006 5.520 5.550 5.400 5.490 129,700 -0.03(-0.54%)
Jun 13, 2006 5.510 5.610 5.450 5.520 88,500 +0.02(+0.36%)
Jun 12, 2006 5.730 5.730 5.400 5.500 143,000 -0.13(-2.31%)
Jun 09, 2006 5.650 5.850 5.520 5.630 75,800 -0.06(-1.05%)
Jun 08, 2006 5.650 5.830 5.500 5.690 102,500 -0.04(-0.70%)
Jun 07, 2006 5.930 6.050 5.520 5.730 86,400 -0.30(-4.98%)
Jun 06, 2006 6.160 6.200 5.870 6.030 146,200 -0.22(-3.52%)
Jun 05, 2006 6.130 6.270 6.130 6.250 91,600 -0.02(-0.32%)
Jun 02, 2006 6.230 6.270 6.180 6.270 55,800 +0.10(+1.62%)
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.