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 (%)
Mar 31, 2006 5.980 6.120 5.860 6.120 147,800 +0.18(+3.03%)
Mar 30, 2006 5.940 5.960 5.850 5.940 132,100 +0.10(+1.71%)
Mar 29, 2006 5.610 5.840 5.610 5.840 158,600 +0.21(+3.73%)
Mar 28, 2006 5.800 5.850 5.550 5.630 159,500 -0.19(-3.26%)
Mar 27, 2006 5.840 6.030 5.760 5.820 310,600 -0.07(-1.19%)
Mar 24, 2006 5.900 5.930 5.600 5.890 281,600 -0.04(-0.67%)
Mar 23, 2006 6.000 6.090 5.910 5.930 118,100 -0.08(-1.33%)
Mar 22, 2006 5.920 6.150 5.900 6.010 263,900 -0.27(-4.30%)
Mar 21, 2006 6.100 6.470 6.100 6.280 157,400 +0.17(+2.78%)
Mar 20, 2006 6.090 6.220 5.980 6.110 111,900 -0.02(-0.33%)
Mar 17, 2006 6.160 6.180 5.950 6.130 114,000 -0.02(-0.33%)
Mar 16, 2006 6.000 6.240 5.900 6.150 127,200 +0.15(+2.50%)
Mar 15, 2006 6.000 6.020 5.970 6.000 212,200 -0.04(-0.66%)
Mar 14, 2006 6.000 6.050 5.860 6.040 107,900 -0.02(-0.33%)
Mar 13, 2006 6.100 6.130 5.970 6.060 110,600 -0.03(-0.49%)
Mar 10, 2006 6.160 6.260 6.020 6.090 145,900 -0.09(-1.46%)
Mar 09, 2006 6.250 6.280 6.091 6.180 79,300 -0.10(-1.59%)
Mar 08, 2006 6.300 6.344 6.240 6.280 120,100 -0.03(-0.48%)
Mar 07, 2006 6.250 6.400 6.200 6.310 114,300 +0.09(+1.45%)
Mar 06, 2006 6.270 6.310 6.180 6.220 171,800 -0.08(-1.27%)
Mar 03, 2006 6.300 6.400 6.160 6.300 242,300 -0.06(-0.94%)
Mar 02, 2006 6.190 6.430 6.180 6.360 151,800 +0.20(+3.25%)
Mar 01, 2006 6.090 6.210 6.050 6.160 158,100 +0.09(+1.48%)
Feb 28, 2006 6.100 6.200 6.010 6.070 100,500 -0.03(-0.49%)
Feb 27, 2006 6.110 6.330 6.060 6.100 141,900 -0.11(-1.77%)
Feb 24, 2006 6.260 6.260 6.020 6.210 67,500 -0.02(-0.32%)
Feb 23, 2006 6.250 6.350 6.200 6.230 258,900 +0.00(+0.00%)
Feb 22, 2006 6.010 6.320 6.010 6.230 381,500 +0.22(+3.66%)
Feb 21, 2006 5.950 6.050 5.890 6.010 161,800 +0.08(+1.35%)
Feb 17, 2006 5.960 5.990 5.820 5.930 95,700 -0.06(-1.00%)
Feb 16, 2006 6.010 6.020 5.880 5.990 192,600 +0.01(+0.17%)
Feb 15, 2006 5.800 6.000 5.800 5.980 122,500 +0.08(+1.36%)
Feb 14, 2006 5.890 6.030 5.800 5.900 214,500 -0.09(-1.50%)
Feb 13, 2006 5.800 6.000 5.760 5.990 309,200 +0.01(+0.17%)
Feb 10, 2006 5.950 6.020 5.800 5.980 364,200 -0.08(-1.32%)
Feb 09, 2006 6.040 6.060 5.750 6.060 612,900 -0.33(-5.16%)
Feb 08, 2006 6.250 6.510 6.000 6.390 524,900 +0.10(+1.59%)
Feb 07, 2006 6.600 6.610 6.240 6.290 390,000 -0.31(-4.70%)
Feb 06, 2006 6.720 6.780 6.550 6.600 247,000 -0.05(-0.75%)
Feb 03, 2006 6.830 6.830 6.500 6.650 386,100 -0.18(-2.64%)
Feb 02, 2006 6.760 6.840 6.710 6.830 365,900 +0.08(+1.19%)
Feb 01, 2006 6.650 6.800 6.650 6.750 440,500 +0.01(+0.15%)
Jan 31, 2006 6.650 6.789 6.610 6.740 756,400 +0.10(+1.51%)
Jan 30, 2006 6.580 6.750 6.510 6.640 1,525,200 +0.06(+0.91%)
Jan 27, 2006 7.100 7.250 6.510 6.580 6,446,800 +1.13(+20.73%)
Jan 26, 2006 5.300 5.500 5.250 5.450 257,200 +0.09(+1.68%)
Jan 25, 2006 5.150 5.420 5.120 5.360 71,200 +0.17(+3.28%)
Jan 24, 2006 5.240 5.250 5.000 5.190 89,600 -0.11(-2.08%)
Jan 23, 2006 5.350 5.350 5.200 5.300 73,700 -0.09(-1.67%)
Jan 20, 2006 5.200 5.480 5.190 5.390 121,400 +0.25(+4.86%)
Jan 19, 2006 4.910 5.170 4.910 5.140 65,600 +0.29(+5.98%)
Jan 18, 2006 5.070 5.090 4.710 4.850 487,400 +0.06(+1.25%)
Jan 17, 2006 4.800 4.830 4.740 4.790 61,600 +0.04(+0.84%)
Jan 13, 2006 4.750 4.770 4.700 4.750 144,000 +0.00(+0.00%)
Jan 12, 2006 4.770 4.770 4.720 4.750 33,000 -0.01(-0.21%)
Jan 11, 2006 4.800 4.800 4.760 4.760 48,100 -0.04(-0.83%)
Jan 10, 2006 4.780 4.800 4.780 4.800 56,200 +0.02(+0.42%)
Jan 09, 2006 4.830 4.930 4.750 4.780 158,200 -0.02(-0.42%)
Jan 06, 2006 4.790 4.840 4.760 4.800 111,500 +0.01(+0.21%)
Jan 05, 2006 4.790 4.850 4.760 4.790 251,200 -0.01(-0.21%)
Jan 04, 2006 4.760 4.820 4.760 4.800 60,700 -0.02(-0.41%)
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.