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 (%)
Sep 29, 2006 4.110 4.210 4.100 4.180 144,500 +0.07(+1.70%)
Sep 28, 2006 4.080 4.160 4.000 4.110 337,500 -0.03(-0.72%)
Sep 27, 2006 4.210 4.290 4.060 4.140 151,900 -0.07(-1.66%)
Sep 26, 2006 4.450 4.450 4.170 4.210 220,700 -0.24(-5.39%)
Sep 25, 2006 4.500 4.530 4.390 4.450 367,000 +0.16(+3.73%)
Sep 22, 2006 4.510 4.510 4.280 4.290 185,800 -0.25(-5.51%)
Sep 21, 2006 4.700 4.850 4.520 4.540 245,700 -0.07(-1.52%)
Sep 20, 2006 4.870 4.980 4.460 4.610 244,400 -0.15(-3.15%)
Sep 19, 2006 5.350 5.350 4.700 4.760 416,400 -0.79(-14.23%)
Sep 18, 2006 5.370 5.560 5.330 5.550 184,600 +0.22(+4.13%)
Sep 15, 2006 5.370 5.420 5.250 5.330 248,900 +0.00(+0.00%)
Sep 14, 2006 5.480 5.480 5.300 5.330 95,800 -0.17(-3.09%)
Sep 13, 2006 5.400 5.520 5.400 5.500 124,000 +0.04(+0.73%)
Sep 12, 2006 5.320 5.470 5.300 5.460 144,100 +0.14(+2.63%)
Sep 11, 2006 5.380 5.440 5.300 5.320 82,400 -0.09(-1.66%)
Sep 08, 2006 5.340 5.430 5.300 5.410 136,500 +0.07(+1.31%)
Sep 07, 2006 5.380 5.470 5.330 5.340 71,400 -0.08(-1.48%)
Sep 06, 2006 5.560 5.560 5.390 5.420 61,900 -0.18(-3.21%)
Sep 05, 2006 5.450 5.620 5.450 5.600 70,200 +0.13(+2.38%)
Sep 01, 2006 5.650 5.720 5.470 5.470 31,500 -0.15(-2.67%)
Aug 31, 2006 5.750 5.820 5.600 5.620 78,800 -0.11(-1.92%)
Aug 30, 2006 5.650 5.750 5.610 5.730 98,500 +0.10(+1.78%)
Aug 29, 2006 5.350 5.660 5.350 5.630 102,600 +0.20(+3.68%)
Aug 28, 2006 5.370 5.490 5.370 5.430 62,500 +0.07(+1.31%)
Aug 25, 2006 5.380 5.460 5.334 5.360 33,000 +0.00(+0.00%)
Aug 24, 2006 5.750 5.750 5.300 5.360 129,700 -0.38(-6.62%)
Aug 23, 2006 5.380 5.780 5.380 5.740 102,900 +0.35(+6.49%)
Aug 22, 2006 5.460 5.470 5.310 5.390 113,300 -0.07(-1.28%)
Aug 21, 2006 5.320 5.470 5.310 5.460 76,700 +0.05(+0.92%)
Aug 18, 2006 5.520 5.600 5.310 5.410 203,400 -0.11(-1.99%)
Aug 17, 2006 5.520 5.600 5.480 5.520 184,500 -0.01(-0.18%)
Aug 16, 2006 5.500 5.590 5.450 5.530 94,000 +0.11(+2.03%)
Aug 15, 2006 5.470 5.500 5.340 5.420 229,700 +0.05(+0.93%)
Aug 14, 2006 5.400 5.610 5.350 5.370 60,800 -0.02(-0.37%)
Aug 11, 2006 5.500 5.510 5.330 5.390 110,500 -0.12(-2.18%)
Aug 10, 2006 5.400 5.620 5.400 5.510 156,900 +0.11(+2.04%)
Aug 09, 2006 5.520 5.620 5.400 5.400 57,600 -0.10(-1.82%)
Aug 08, 2006 5.630 5.740 5.450 5.500 85,000 -0.08(-1.43%)
Aug 07, 2006 5.600 5.690 5.510 5.580 113,500 -0.12(-2.11%)
Aug 04, 2006 5.950 5.980 5.600 5.700 128,700 -0.16(-2.73%)
Aug 03, 2006 5.820 5.970 5.700 5.860 113,600 -0.04(-0.68%)
Aug 02, 2006 5.950 5.980 5.740 5.900 101,800 -0.05(-0.84%)
Aug 01, 2006 5.980 6.000 5.710 5.950 96,600 -0.08(-1.33%)
Jul 31, 2006 5.790 6.040 5.790 6.030 187,100 +0.19(+3.25%)
Jul 28, 2006 5.630 5.900 5.630 5.840 75,500 +0.26(+4.66%)
Jul 27, 2006 6.000 6.050 5.560 5.580 103,600 -0.38(-6.38%)
Jul 26, 2006 5.940 6.080 5.810 5.960 94,300 -0.06(-1.00%)
Jul 25, 2006 5.800 6.100 5.800 6.020 111,500 +0.20(+3.44%)
Jul 24, 2006 5.770 5.940 5.760 5.820 81,600 +0.06(+1.04%)
Jul 21, 2006 5.830 5.830 5.610 5.760 116,900 -0.07(-1.20%)
Jul 20, 2006 6.200 6.210 5.750 5.830 221,500 -0.37(-5.97%)
Jul 19, 2006 6.090 6.390 5.900 6.200 251,200 +0.12(+1.97%)
Jul 18, 2006 5.900 6.170 5.860 6.080 189,400 +0.21(+3.58%)
Jul 17, 2006 5.680 5.880 5.620 5.870 151,800 +0.21(+3.71%)
Jul 14, 2006 5.540 5.760 5.420 5.660 171,700 +0.13(+2.35%)
Jul 13, 2006 5.650 5.710 5.480 5.530 149,300 -0.19(-3.32%)
Jul 12, 2006 5.850 5.870 5.720 5.720 118,000 -0.14(-2.39%)
Jul 11, 2006 5.500 5.870 5.310 5.860 287,800 +0.31(+5.59%)
Jul 10, 2006 5.540 5.690 5.410 5.550 159,000 +0.01(+0.18%)
Jul 07, 2006 5.600 5.730 5.420 5.540 240,600 -0.07(-1.25%)
Jul 06, 2006 5.870 5.900 5.560 5.610 287,500 -0.26(-4.43%)
Jul 05, 2006 5.960 5.960 5.700 5.870 330,200 -0.14(-2.33%)
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.