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 (%)
Nov 28, 2003 3.680 3.680 3.600 3.650 198,200 -0.03(-0.82%)
Nov 26, 2003 3.850 3.850 3.650 3.680 129,500 -0.12(-3.16%)
Nov 25, 2003 3.900 3.900 3.690 3.800 42,100 -0.07(-1.81%)
Nov 24, 2003 3.870 3.930 3.820 3.870 44,300 +0.03(+0.78%)
Nov 21, 2003 3.890 3.890 3.700 3.840 31,400 +0.00(+0.00%)
Nov 20, 2003 3.840 3.960 3.670 3.840 85,800 +0.00(+0.00%)
Nov 19, 2003 3.640 3.850 3.640 3.840 45,600 +0.18(+4.92%)
Nov 18, 2003 3.840 3.850 3.635 3.660 78,800 -0.16(-4.19%)
Nov 17, 2003 3.630 3.840 3.600 3.820 94,400 +0.17(+4.66%)
Nov 14, 2003 3.780 3.780 3.610 3.650 54,800 -0.05(-1.35%)
Nov 13, 2003 3.700 3.780 3.650 3.700 30,800 -0.04(-1.07%)
Nov 12, 2003 3.680 3.780 3.650 3.740 64,700 +0.09(+2.47%)
Nov 11, 2003 3.640 3.670 3.640 3.650 37,500 -0.03(-0.82%)
Nov 10, 2003 3.750 3.750 3.750 3.680 60,500 -0.06(-1.60%)
Nov 07, 2003 3.750 3.760 3.650 3.740 35,600 -0.05(-1.32%)
Nov 06, 2003 3.670 3.790 3.600 3.790 56,000 +0.08(+2.16%)
Nov 05, 2003 3.780 3.750 3.650 3.710 58,600 +0.05(+1.37%)
Nov 04, 2003 3.780 3.780 3.630 3.660 44,916 -0.03(-0.81%)
Nov 03, 2003 3.650 3.680 3.580 3.690 120,400 +0.18(+5.13%)
Oct 31, 2003 3.930 3.930 3.510 3.510 119,600 -0.28(-7.39%)
Oct 30, 2003 3.730 3.840 3.660 3.790 88,700 +0.11(+2.99%)
Oct 29, 2003 3.630 3.720 3.570 3.680 39,800 +0.09(+2.51%)
Oct 28, 2003 3.550 3.600 3.460 3.590 51,300 -0.01(-0.28%)
Oct 27, 2003 3.550 3.650 3.550 3.600 26,400 +0.07(+1.98%)
Oct 24, 2003 3.540 3.550 3.470 3.530 29,900 -0.02(-0.56%)
Oct 23, 2003 3.510 3.640 3.400 3.550 96,500 +0.05(+1.43%)
Oct 22, 2003 3.600 3.640 3.460 3.500 60,200 -0.07(-1.96%)
Oct 21, 2003 3.730 3.730 3.520 3.570 30,100 -0.11(-2.99%)
Oct 20, 2003 3.720 3.760 3.630 3.680 59,600 -0.02(-0.54%)
Oct 17, 2003 3.680 3.700 3.680 3.700 399,700 +0.08(+2.21%)
Oct 16, 2003 3.640 3.640 3.640 3.620 62,800 -0.02(-0.55%)
Oct 15, 2003 3.700 3.800 3.600 3.640 64,600 -0.21(-5.45%)
Oct 14, 2003 3.900 4.050 3.610 3.850 47,800 -0.07(-1.79%)
Oct 13, 2003 3.900 4.000 3.900 3.920 28,200 +0.02(+0.51%)
Oct 10, 2003 3.890 3.890 3.820 3.900 45,200 +0.00(+0.00%)
Oct 09, 2003 3.620 3.900 3.450 3.900 72,400 +0.29(+8.03%)
Oct 08, 2003 3.800 3.800 3.610 3.610 56,300 -0.32(-8.14%)
Oct 07, 2003 3.900 3.930 3.810 3.930 43,200 +0.03(+0.77%)
Oct 06, 2003 3.850 3.900 3.690 3.900 34,300 +0.10(+2.63%)
Oct 03, 2003 3.850 3.960 3.800 3.800 33,900 +0.06(+1.60%)
Oct 02, 2003 3.750 3.830 3.690 3.740 36,500 +0.02(+0.54%)
Oct 01, 2003 3.580 3.720 3.580 3.720 43,100 +0.21(+5.98%)
Sep 30, 2003 3.615 3.615 3.550 3.510 85,500 -0.10(-2.77%)
Sep 29, 2003 3.580 3.750 3.550 3.610 151,900 +0.10(+2.85%)
Sep 26, 2003 3.500 3.580 3.450 3.510 184,700 +0.01(+0.29%)
Sep 25, 2003 3.680 3.700 3.500 3.500 61,000 -0.26(-6.91%)
Sep 24, 2003 3.740 3.770 3.650 3.760 47,400 +0.05(+1.35%)
Sep 23, 2003 3.820 3.820 3.700 3.710 37,500 -0.11(-2.88%)
Sep 22, 2003 3.780 3.850 3.610 3.820 64,700 -0.06(-1.55%)
Sep 19, 2003 4.020 4.020 3.810 3.880 39,700 -0.11(-2.76%)
Sep 18, 2003 4.080 4.090 4.010 3.990 32,500 -0.10(-2.44%)
Sep 17, 2003 3.940 4.130 3.880 4.090 58,400 +0.15(+3.81%)
Sep 16, 2003 3.820 3.960 3.820 3.940 35,600 +0.17(+4.51%)
Sep 15, 2003 4.020 4.140 3.660 3.770 33,600 -0.26(-6.45%)
Sep 12, 2003 3.850 4.060 3.650 4.030 52,000 +0.15(+3.87%)
Sep 11, 2003 3.850 3.920 3.660 3.880 25,000 +0.03(+0.78%)
Sep 10, 2003 3.880 3.960 3.600 3.850 68,000 -0.05(-1.28%)
Sep 09, 2003 4.090 4.090 3.870 3.900 19,200 -0.19(-4.65%)
Sep 08, 2003 4.120 4.200 3.910 4.090 47,900 +0.03(+0.74%)
Sep 05, 2003 3.920 4.130 3.900 4.060 41,700 +0.14(+3.57%)
Sep 04, 2003 4.000 4.080 3.910 3.920 20,900 -0.08(-2.00%)
Sep 03, 2003 4.070 4.130 3.990 4.000 33,200 -0.02(-0.50%)
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.