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 30, 2005 4.730 4.730 4.680 4.700 209,000 -0.04(-0.84%)
Nov 29, 2005 4.810 4.880 4.740 4.740 44,700 -0.01(-0.21%)
Nov 28, 2005 4.690 4.770 4.580 4.750 23,500 +0.05(+1.06%)
Nov 25, 2005 4.660 4.700 4.660 4.700 300 +0.04(+0.86%)
Nov 23, 2005 4.750 4.750 4.640 4.660 35,700 +0.00(+0.00%)
Nov 22, 2005 4.780 4.780 4.650 4.660 34,200 -0.02(-0.43%)
Nov 21, 2005 4.650 4.730 4.650 4.680 32,100 -0.02(-0.43%)
Nov 18, 2005 4.610 4.740 4.500 4.700 98,900 +0.11(+2.40%)
Nov 17, 2005 4.600 4.600 4.520 4.590 40,500 +0.01(+0.22%)
Nov 16, 2005 4.570 4.620 4.550 4.580 10,200 +0.00(+0.00%)
Nov 15, 2005 4.560 4.590 4.470 4.580 59,700 -0.01(-0.22%)
Nov 14, 2005 4.650 4.650 4.510 4.590 35,200 -0.10(-2.13%)
Nov 11, 2005 4.590 4.700 4.540 4.690 29,200 +0.00(+0.00%)
Nov 10, 2005 4.700 4.700 4.570 4.690 31,400 -0.01(-0.21%)
Nov 09, 2005 4.700 4.730 4.630 4.700 44,900 +0.00(+0.00%)
Nov 08, 2005 4.600 4.800 4.570 4.700 15,900 +0.15(+3.30%)
Nov 07, 2005 4.800 4.850 4.530 4.550 61,200 -0.24(-5.01%)
Nov 04, 2005 4.960 4.970 4.790 4.790 50,000 -0.18(-3.62%)
Nov 03, 2005 5.100 5.100 4.890 4.970 25,000 -0.13(-2.55%)
Nov 02, 2005 4.790 5.100 4.770 5.100 49,800 +0.31(+6.47%)
Nov 01, 2005 4.500 4.910 4.500 4.790 187,900 +0.29(+6.44%)
Oct 31, 2005 4.650 4.700 4.290 4.500 115,000 -0.15(-3.23%)
Oct 28, 2005 4.610 4.680 4.610 4.650 36,000 +0.00(+0.00%)
Oct 27, 2005 4.650 4.680 4.640 4.650 52,600 +0.03(+0.65%)
Oct 26, 2005 4.700 4.800 4.620 4.620 26,300 -0.03(-0.65%)
Oct 25, 2005 4.530 4.650 4.530 4.650 16,600 +0.06(+1.31%)
Oct 24, 2005 4.550 4.640 4.510 4.590 21,300 -0.01(-0.22%)
Oct 21, 2005 4.610 4.620 4.530 4.600 14,600 -0.03(-0.65%)
Oct 20, 2005 4.710 4.810 4.620 4.630 14,200 -0.08(-1.70%)
Oct 19, 2005 4.750 4.750 4.650 4.710 30,500 -0.03(-0.63%)
Oct 18, 2005 4.550 4.770 4.550 4.740 38,300 +0.19(+4.18%)
Oct 17, 2005 4.550 4.700 4.500 4.550 22,100 +0.05(+1.11%)
Oct 14, 2005 4.520 4.560 4.500 4.500 28,400 -0.01(-0.22%)
Oct 13, 2005 4.510 4.980 4.510 4.510 64,700 -0.01(-0.22%)
Oct 12, 2005 4.480 4.680 4.480 4.520 71,000 +0.04(+0.89%)
Oct 11, 2005 4.400 4.520 4.400 4.480 38,000 +0.10(+2.28%)
Oct 10, 2005 4.300 4.600 4.300 4.380 37,900 +0.13(+3.06%)
Oct 07, 2005 4.130 4.250 4.130 4.250 31,100 +0.12(+2.91%)
Oct 06, 2005 4.180 4.200 4.010 4.130 26,500 -0.08(-1.90%)
Oct 05, 2005 4.230 4.250 4.100 4.210 48,700 -0.03(-0.71%)
Oct 04, 2005 4.270 4.310 4.200 4.240 123,200 -0.08(-1.85%)
Oct 03, 2005 4.360 4.400 4.310 4.320 57,900 -0.05(-1.14%)
Sep 30, 2005 4.470 4.520 4.360 4.370 43,900 -0.09(-2.02%)
Sep 29, 2005 4.470 4.500 4.400 4.460 55,000 -0.02(-0.45%)
Sep 28, 2005 4.550 4.560 4.450 4.480 69,300 -0.05(-1.10%)
Sep 27, 2005 4.520 4.530 4.430 4.530 65,000 +0.02(+0.44%)
Sep 26, 2005 4.300 4.520 4.300 4.510 140,300 +0.21(+4.88%)
Sep 23, 2005 4.300 4.300 4.150 4.300 69,200 +0.01(+0.23%)
Sep 22, 2005 4.160 4.300 4.150 4.290 106,000 +0.11(+2.63%)
Sep 21, 2005 4.150 4.210 4.120 4.180 152,000 -0.01(-0.24%)
Sep 20, 2005 4.250 4.510 3.970 4.190 479,700 -0.07(-1.64%)
Sep 19, 2005 4.150 4.280 4.120 4.260 97,300 +0.11(+2.65%)
Sep 16, 2005 4.000 4.200 4.000 4.150 194,000 +0.10(+2.47%)
Sep 15, 2005 4.120 4.230 3.930 4.050 39,600 -0.08(-1.94%)
Sep 14, 2005 4.090 4.230 4.060 4.130 164,900 -0.04(-0.96%)
Sep 13, 2005 4.210 4.340 4.100 4.170 71,600 -0.03(-0.71%)
Sep 12, 2005 4.520 4.520 4.080 4.200 306,100 -0.30(-6.67%)
Sep 09, 2005 4.370 4.530 4.130 4.500 1,133,700 +0.13(+2.97%)
Sep 08, 2005 4.710 4.710 4.260 4.370 90,300 -0.33(-7.02%)
Sep 07, 2005 4.720 4.720 4.600 4.700 52,900 -0.03(-0.63%)
Sep 06, 2005 4.760 4.780 4.650 4.730 46,200 -0.08(-1.66%)
Sep 02, 2005 4.880 4.880 4.740 4.810 8,800 -0.07(-1.43%)
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.