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 (%)
Feb 27, 2004 5.250 5.420 5.160 5.200 108,200 -0.08(-1.52%)
Feb 26, 2004 5.420 5.510 5.150 5.280 89,300 -0.19(-3.47%)
Feb 25, 2004 5.350 5.700 5.300 5.470 105,100 +0.18(+3.40%)
Feb 24, 2004 4.620 5.300 4.620 5.290 330,300 +0.67(+14.50%)
Feb 23, 2004 4.910 4.980 4.610 4.620 74,400 -0.19(-3.95%)
Feb 20, 2004 4.710 4.990 4.520 4.810 66,800 +0.20(+4.34%)
Feb 19, 2004 4.930 5.090 4.600 4.610 58,600 -0.32(-6.49%)
Feb 18, 2004 5.250 5.350 4.850 4.930 59,900 -0.26(-5.01%)
Feb 17, 2004 4.960 5.380 4.960 5.190 105,200 +0.33(+6.79%)
Feb 13, 2004 5.380 5.380 4.850 4.860 84,500 -0.55(-10.17%)
Feb 12, 2004 5.850 5.950 5.400 5.410 38,500 -0.47(-7.99%)
Feb 11, 2004 5.860 5.950 5.650 5.880 34,700 +0.02(+0.34%)
Feb 10, 2004 5.700 5.860 5.400 5.860 73,500 +0.11(+1.91%)
Feb 09, 2004 5.960 6.000 5.750 5.750 64,900 -0.18(-3.04%)
Feb 06, 2004 5.530 5.980 5.500 5.930 62,200 +0.40(+7.23%)
Feb 05, 2004 5.250 5.530 5.000 5.530 79,700 +0.33(+6.35%)
Feb 04, 2004 5.650 5.700 5.200 5.200 83,300 -0.51(-8.93%)
Feb 03, 2004 5.810 5.850 5.600 5.710 61,800 -0.10(-1.72%)
Feb 02, 2004 5.400 6.150 5.400 5.810 104,100 +0.37(+6.80%)
Jan 30, 2004 5.370 5.640 5.220 5.440 43,000 +0.10(+1.87%)
Jan 29, 2004 5.550 5.650 5.200 5.340 102,000 -0.15(-2.73%)
Jan 28, 2004 5.560 5.580 5.250 5.490 127,800 -0.03(-0.54%)
Jan 27, 2004 5.850 5.850 5.380 5.520 112,000 -0.33(-5.64%)
Jan 26, 2004 5.200 5.850 5.200 5.850 114,300 +0.55(+10.38%)
Jan 23, 2004 5.240 5.320 5.150 5.300 120,500 +0.04(+0.76%)
Jan 22, 2004 5.300 5.320 5.230 5.260 99,300 -0.01(-0.19%)
Jan 21, 2004 5.150 5.300 5.120 5.270 69,800 +0.08(+1.54%)
Jan 20, 2004 5.100 5.230 5.090 5.190 59,200 +0.13(+2.57%)
Jan 16, 2004 5.180 5.180 4.900 5.060 76,200 -0.07(-1.36%)
Jan 15, 2004 4.970 5.250 4.940 5.130 66,600 +0.22(+4.48%)
Jan 14, 2004 4.750 4.950 4.650 4.910 53,500 +0.26(+5.59%)
Jan 13, 2004 4.690 4.750 4.520 4.650 235,000 -0.04(-0.85%)
Jan 12, 2004 4.550 4.700 4.510 4.690 60,600 +0.22(+4.92%)
Jan 09, 2004 4.750 4.750 4.470 4.470 42,000 -0.32(-6.68%)
Jan 08, 2004 4.900 4.900 4.790 4.790 38,100 -0.15(-3.04%)
Jan 07, 2004 4.810 4.950 4.780 4.940 13,400 +0.13(+2.70%)
Jan 06, 2004 4.900 4.980 4.800 4.810 56,400 -0.18(-3.61%)
Jan 05, 2004 4.900 5.080 4.900 4.990 52,700 +0.05(+1.01%)
Jan 02, 2004 4.850 5.190 4.810 4.940 198,300 +0.14(+2.92%)
Dec 31, 2003 4.710 4.810 4.510 4.800 239,900 +0.05(+1.05%)
Dec 30, 2003 4.520 4.710 4.520 4.750 51,900 +0.11(+2.37%)
Dec 29, 2003 4.510 4.640 4.500 4.640 54,900 +0.23(+5.22%)
Dec 26, 2003 4.400 4.430 4.250 4.410 11,500 +0.11(+2.56%)
Dec 24, 2003 4.700 4.700 4.300 4.300 24,700 -0.30(-6.52%)
Dec 23, 2003 4.310 4.600 4.300 4.600 102,700 +0.29(+6.73%)
Dec 22, 2003 4.640 4.640 4.150 4.310 100,800 -0.43(-9.07%)
Dec 19, 2003 4.890 4.890 4.550 4.740 74,400 -0.15(-3.07%)
Dec 18, 2003 4.830 4.990 4.810 4.890 76,800 -0.02(-0.41%)
Dec 17, 2003 4.910 4.990 4.820 4.910 146,000 -0.20(-3.91%)
Dec 16, 2003 4.620 5.300 4.610 5.110 66,800 +0.50(+10.85%)
Dec 15, 2003 4.650 4.700 4.610 4.610 127,900 +0.05(+1.10%)
Dec 12, 2003 4.490 4.700 4.430 4.560 88,500 +0.07(+1.56%)
Dec 11, 2003 4.000 4.490 3.850 4.490 104,500 +0.50(+12.53%)
Dec 10, 2003 3.990 4.000 3.780 3.990 73,000 +0.00(+0.00%)
Dec 09, 2003 3.840 3.990 3.840 3.990 83,200 +0.08(+2.05%)
Dec 08, 2003 3.750 3.800 3.660 3.910 58,300 +0.19(+5.11%)
Dec 05, 2003 3.700 3.780 3.650 3.720 43,000 -0.03(-0.80%)
Dec 04, 2003 3.660 3.820 3.600 3.750 88,800 +0.10(+2.74%)
Dec 03, 2003 3.850 3.860 3.850 3.650 746,900 -0.24(-6.17%)
Dec 02, 2003 3.840 3.960 3.830 3.890 224,200 +0.16(+4.29%)
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.