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 (%)
May 31, 2005 4.110 4.200 4.060 4.060 53,200 +0.05(+1.25%)
May 27, 2005 3.990 4.010 3.900 4.010 20,700 +0.02(+0.50%)
May 26, 2005 3.990 4.120 3.900 3.990 32,500 +0.09(+2.31%)
May 25, 2005 4.050 4.060 3.830 3.900 49,800 -0.17(-4.18%)
May 24, 2005 4.070 4.160 4.000 4.070 37,200 -0.03(-0.73%)
May 23, 2005 4.200 4.250 4.070 4.100 29,400 -0.08(-1.91%)
May 20, 2005 4.240 4.300 4.130 4.180 51,200 -0.05(-1.18%)
May 19, 2005 4.400 4.430 4.230 4.230 45,800 -0.12(-2.76%)
May 18, 2005 3.940 4.360 3.940 4.350 118,500 +0.46(+11.83%)
May 17, 2005 3.940 3.950 3.850 3.890 43,400 +0.03(+0.78%)
May 16, 2005 3.860 4.030 3.810 3.860 44,400 +0.01(+0.26%)
May 13, 2005 4.040 4.070 3.790 3.850 49,400 -0.19(-4.70%)
May 12, 2005 4.320 4.430 4.030 4.040 64,600 -0.23(-5.39%)
May 11, 2005 4.290 4.300 4.120 4.270 52,100 +0.04(+0.95%)
May 10, 2005 4.290 4.300 4.150 4.230 66,400 -0.10(-2.31%)
May 09, 2005 4.240 4.330 4.220 4.330 41,600 +0.12(+2.85%)
May 06, 2005 4.190 4.210 4.110 4.210 46,800 +0.09(+2.18%)
May 05, 2005 4.120 4.230 4.040 4.120 33,300 +0.00(+0.00%)
May 04, 2005 4.040 4.150 4.040 4.120 30,600 +0.06(+1.48%)
May 03, 2005 4.270 4.310 4.050 4.060 59,400 -0.17(-4.02%)
May 02, 2005 4.080 4.270 4.080 4.230 68,600 +0.18(+4.44%)
Apr 29, 2005 4.010 4.070 3.850 4.050 62,400 +0.14(+3.58%)
Apr 28, 2005 4.050 4.070 3.900 3.910 55,000 -0.20(-4.87%)
Apr 27, 2005 4.120 4.220 3.920 4.110 77,600 -0.06(-1.44%)
Apr 26, 2005 4.200 4.400 4.120 4.170 55,400 -0.14(-3.25%)
Apr 25, 2005 4.400 4.400 4.220 4.310 56,400 -0.11(-2.49%)
Apr 22, 2005 4.600 4.650 4.300 4.420 83,500 -0.25(-5.35%)
Apr 21, 2005 4.720 4.900 4.520 4.670 155,200 +0.16(+3.55%)
Apr 20, 2005 4.630 4.900 4.500 4.510 147,500 -0.12(-2.59%)
Apr 19, 2005 4.810 4.820 4.550 4.630 146,600 -0.19(-3.94%)
Apr 18, 2005 4.590 4.840 4.510 4.820 119,600 +0.22(+4.78%)
Apr 15, 2005 4.600 4.650 4.500 4.600 73,700 +0.00(+0.00%)
Apr 14, 2005 4.730 4.860 4.530 4.600 218,600 -0.09(-1.92%)
Apr 13, 2005 5.010 5.020 4.690 4.690 108,500 -0.33(-6.57%)
Apr 12, 2005 5.000 5.050 4.710 5.020 282,000 +0.02(+0.40%)
Apr 11, 2005 5.030 5.060 4.890 5.000 101,500 -0.03(-0.60%)
Apr 08, 2005 5.250 5.330 4.950 5.030 82,800 -0.24(-4.55%)
Apr 07, 2005 5.110 5.420 5.110 5.270 41,400 +0.12(+2.33%)
Apr 06, 2005 5.130 5.300 5.110 5.150 81,200 +0.05(+0.98%)
Apr 05, 2005 5.220 5.290 5.070 5.100 74,400 -0.10(-1.92%)
Apr 04, 2005 5.250 5.250 5.100 5.200 82,700 +0.03(+0.58%)
Apr 01, 2005 5.270 5.350 5.010 5.170 128,200 -0.20(-3.72%)
Mar 31, 2005 5.440 5.440 5.220 5.370 110,100 -0.01(-0.19%)
Mar 30, 2005 5.300 5.400 5.220 5.380 113,300 +0.17(+3.26%)
Mar 29, 2005 5.120 5.500 5.120 5.210 273,600 +0.09(+1.76%)
Mar 28, 2005 4.890 5.250 4.890 5.120 133,500 +0.32(+6.67%)
Mar 24, 2005 4.800 4.880 4.700 4.800 284,500 +0.10(+2.13%)
Mar 23, 2005 4.660 4.770 4.560 4.700 131,800 +0.04(+0.86%)
Mar 22, 2005 4.580 4.850 4.580 4.660 291,300 +0.13(+2.87%)
Mar 21, 2005 4.590 4.650 4.500 4.530 189,900 -0.01(-0.22%)
Mar 18, 2005 4.630 4.700 4.500 4.540 312,700 -0.04(-0.87%)
Mar 17, 2005 4.570 4.610 4.500 4.580 58,400 +0.06(+1.33%)
Mar 16, 2005 4.500 4.570 4.500 4.520 46,100 +0.00(+0.00%)
Mar 15, 2005 4.830 4.940 4.510 4.520 55,100 -0.32(-6.61%)
Mar 14, 2005 4.900 5.050 4.800 4.840 882,300 -0.06(-1.22%)
Mar 11, 2005 4.950 5.090 4.900 4.900 57,300 -0.05(-1.01%)
Mar 10, 2005 4.950 4.990 4.850 4.950 118,900 -0.01(-0.20%)
Mar 09, 2005 4.960 5.010 4.930 4.960 49,700 +0.00(+0.00%)
Mar 08, 2005 4.960 5.030 4.850 4.960 64,200 +0.00(+0.00%)
Mar 07, 2005 5.120 5.120 4.950 4.960 55,300 -0.10(-1.98%)
Mar 04, 2005 5.000 5.090 4.950 5.060 54,000 +0.11(+2.22%)
Mar 03, 2005 5.020 5.090 4.850 4.950 36,800 -0.02(-0.40%)
Mar 02, 2005 4.950 5.100 4.810 4.970 42,200 -0.09(-1.78%)
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.