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 30, 2003 4.400 4.610 4.120 4.380 43,100 +0.03(+0.69%)
May 29, 2003 4.400 4.670 4.300 4.350 59,900 -0.02(-0.46%)
May 28, 2003 4.180 4.380 4.160 4.370 22,300 +0.22(+5.30%)
May 27, 2003 3.910 4.180 3.910 4.150 18,200 +0.24(+6.14%)
May 23, 2003 4.060 4.060 3.800 3.910 24,600 -0.15(-3.69%)
May 22, 2003 3.880 4.060 3.600 4.060 44,500 +0.18(+4.64%)
May 21, 2003 3.940 3.940 3.740 3.880 17,900 -0.04(-1.02%)
May 20, 2003 3.560 3.980 3.560 3.920 36,300 +0.36(+10.11%)
May 19, 2003 3.650 4.150 3.500 3.560 38,000 -0.19(-5.07%)
May 16, 2003 4.070 4.150 3.750 3.750 241,900 -0.42(-10.07%)
May 15, 2003 4.200 4.350 4.040 4.170 53,000 -0.12(-2.80%)
May 14, 2003 4.300 4.370 4.200 4.290 16,600 -0.11(-2.50%)
May 13, 2003 4.200 4.700 4.200 4.400 39,000 +0.15(+3.53%)
May 12, 2003 4.230 4.530 4.150 4.250 45,200 +0.05(+1.19%)
May 09, 2003 3.840 4.200 3.840 4.200 52,000 +0.40(+10.53%)
May 08, 2003 4.000 4.100 3.800 3.800 29,700 -0.20(-5.00%)
May 07, 2003 3.960 4.210 3.920 4.000 55,700 +0.03(+0.76%)
May 06, 2003 3.670 3.970 3.650 3.970 40,600 +0.35(+9.67%)
May 05, 2003 3.740 3.790 3.590 3.620 7,100 -0.13(-3.47%)
May 02, 2003 3.610 3.770 3.610 3.750 19,500 +0.14(+3.88%)
May 01, 2003 3.540 3.620 3.500 3.610 37,700 +0.06(+1.69%)
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%)
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.