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 28, 2006 5.850 5.920 5.850 5.920 152,800 +0.07(+1.20%)
Apr 27, 2006 5.730 5.850 5.500 5.850 159,000 +0.02(+0.34%)
Apr 26, 2006 5.850 5.990 5.810 5.830 196,700 -0.02(-0.34%)
Apr 25, 2006 5.860 5.920 5.760 5.850 112,700 -0.03(-0.51%)
Apr 24, 2006 5.890 5.906 5.700 5.880 117,400 +0.02(+0.34%)
Apr 21, 2006 5.880 5.900 5.720 5.860 223,300 -0.04(-0.68%)
Apr 20, 2006 5.800 5.950 5.800 5.900 82,600 -0.06(-1.01%)
Apr 19, 2006 5.890 6.050 5.780 5.960 213,700 +0.09(+1.53%)
Apr 18, 2006 5.620 6.100 5.580 5.870 190,800 +0.26(+4.63%)
Apr 17, 2006 5.530 5.610 5.420 5.610 160,200 +0.08(+1.45%)
Apr 13, 2006 5.600 5.570 5.350 5.530 131,700 -0.07(-1.25%)
Apr 12, 2006 5.700 5.700 5.500 5.600 68,100 -0.04(-0.71%)
Apr 11, 2006 5.750 5.780 5.550 5.640 100,100 -0.14(-2.42%)
Apr 10, 2006 5.820 5.840 5.680 5.780 107,700 -0.08(-1.37%)
Apr 07, 2006 5.760 5.860 5.750 5.860 49,700 +0.00(+0.00%)
Apr 06, 2006 5.700 5.890 5.670 5.860 131,400 -0.04(-0.68%)
Apr 05, 2006 5.760 5.900 5.610 5.900 133,900 +0.02(+0.34%)
Apr 04, 2006 5.840 5.940 5.600 5.880 158,700 -0.12(-2.00%)
Apr 03, 2006 6.130 6.130 6.000 6.000 205,600 -0.12(-1.96%)
Mar 31, 2006 5.980 6.120 5.860 6.120 147,800 +0.18(+3.03%)
Mar 30, 2006 5.940 5.960 5.850 5.940 132,100 +0.10(+1.71%)
Mar 29, 2006 5.610 5.840 5.610 5.840 158,600 +0.21(+3.73%)
Mar 28, 2006 5.800 5.850 5.550 5.630 159,500 -0.19(-3.26%)
Mar 27, 2006 5.840 6.030 5.760 5.820 310,600 -0.07(-1.19%)
Mar 24, 2006 5.900 5.930 5.600 5.890 281,600 -0.04(-0.67%)
Mar 23, 2006 6.000 6.090 5.910 5.930 118,100 -0.08(-1.33%)
Mar 22, 2006 5.920 6.150 5.900 6.010 263,900 -0.27(-4.30%)
Mar 21, 2006 6.100 6.470 6.100 6.280 157,400 +0.17(+2.78%)
Mar 20, 2006 6.090 6.220 5.980 6.110 111,900 -0.02(-0.33%)
Mar 17, 2006 6.160 6.180 5.950 6.130 114,000 -0.02(-0.33%)
Mar 16, 2006 6.000 6.240 5.900 6.150 127,200 +0.15(+2.50%)
Mar 15, 2006 6.000 6.020 5.970 6.000 212,200 -0.04(-0.66%)
Mar 14, 2006 6.000 6.050 5.860 6.040 107,900 -0.02(-0.33%)
Mar 13, 2006 6.100 6.130 5.970 6.060 110,600 -0.03(-0.49%)
Mar 10, 2006 6.160 6.260 6.020 6.090 145,900 -0.09(-1.46%)
Mar 09, 2006 6.250 6.280 6.091 6.180 79,300 -0.10(-1.59%)
Mar 08, 2006 6.300 6.344 6.240 6.280 120,100 -0.03(-0.48%)
Mar 07, 2006 6.250 6.400 6.200 6.310 114,300 +0.09(+1.45%)
Mar 06, 2006 6.270 6.310 6.180 6.220 171,800 -0.08(-1.27%)
Mar 03, 2006 6.300 6.400 6.160 6.300 242,300 -0.06(-0.94%)
Mar 02, 2006 6.190 6.430 6.180 6.360 151,800 +0.20(+3.25%)
Mar 01, 2006 6.090 6.210 6.050 6.160 158,100 +0.09(+1.48%)
Feb 28, 2006 6.100 6.200 6.010 6.070 100,500 -0.03(-0.49%)
Feb 27, 2006 6.110 6.330 6.060 6.100 141,900 -0.11(-1.77%)
Feb 24, 2006 6.260 6.260 6.020 6.210 67,500 -0.02(-0.32%)
Feb 23, 2006 6.250 6.350 6.200 6.230 258,900 +0.00(+0.00%)
Feb 22, 2006 6.010 6.320 6.010 6.230 381,500 +0.22(+3.66%)
Feb 21, 2006 5.950 6.050 5.890 6.010 161,800 +0.08(+1.35%)
Feb 17, 2006 5.960 5.990 5.820 5.930 95,700 -0.06(-1.00%)
Feb 16, 2006 6.010 6.020 5.880 5.990 192,600 +0.01(+0.17%)
Feb 15, 2006 5.800 6.000 5.800 5.980 122,500 +0.08(+1.36%)
Feb 14, 2006 5.890 6.030 5.800 5.900 214,500 -0.09(-1.50%)
Feb 13, 2006 5.800 6.000 5.760 5.990 309,200 +0.01(+0.17%)
Feb 10, 2006 5.950 6.020 5.800 5.980 364,200 -0.08(-1.32%)
Feb 09, 2006 6.040 6.060 5.750 6.060 612,900 -0.33(-5.16%)
Feb 08, 2006 6.250 6.510 6.000 6.390 524,900 +0.10(+1.59%)
Feb 07, 2006 6.600 6.610 6.240 6.290 390,000 -0.31(-4.70%)
Feb 06, 2006 6.720 6.780 6.550 6.600 247,000 -0.05(-0.75%)
Feb 03, 2006 6.830 6.830 6.500 6.650 386,100 -0.18(-2.64%)
Feb 02, 2006 6.760 6.840 6.710 6.830 365,900 +0.08(+1.19%)
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.