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 (%)
May 28, 2004 5.050 5.170 4.900 5.160 65,100 +0.00(+0.00%)
May 27, 2004 5.240 5.290 4.900 5.160 38,400 -0.07(-1.34%)
May 26, 2004 5.210 5.250 5.180 5.230 41,400 +0.02(+0.38%)
May 25, 2004 5.100 5.250 5.100 5.210 90,000 +0.08(+1.56%)
May 24, 2004 4.970 5.150 4.850 5.130 61,400 +0.26(+5.34%)
May 21, 2004 4.900 4.960 4.800 4.870 24,300 +0.05(+1.04%)
May 20, 2004 4.790 4.950 4.750 4.820 29,700 +0.03(+0.63%)
May 19, 2004 4.870 5.000 4.550 4.790 75,100 -0.03(-0.62%)
May 18, 2004 4.780 4.830 4.690 4.820 27,900 +0.14(+2.99%)
May 17, 2004 4.600 4.770 4.400 4.680 101,300 +0.01(+0.21%)
May 14, 2004 4.560 4.730 4.460 4.670 74,000 +0.01(+0.21%)
May 13, 2004 4.700 4.840 4.300 4.660 110,800 -0.05(-1.06%)
May 12, 2004 4.600 4.720 4.400 4.710 128,700 +0.05(+1.07%)
May 11, 2004 4.600 4.660 4.550 4.660 39,100 +0.11(+2.42%)
May 10, 2004 4.540 4.710 4.380 4.550 96,900 +0.01(+0.22%)
May 07, 2004 4.670 4.710 4.380 4.540 115,100 -0.13(-2.78%)
May 06, 2004 4.700 4.710 4.500 4.670 46,200 -0.04(-0.85%)
May 05, 2004 4.740 4.760 4.590 4.710 117,600 +0.01(+0.21%)
May 04, 2004 4.840 4.870 4.700 4.700 308,700 -0.09(-1.88%)
May 03, 2004 4.710 4.900 4.710 4.790 219,600 +0.04(+0.84%)
Apr 30, 2004 4.810 4.900 4.750 4.750 110,700 -0.05(-1.04%)
Apr 29, 2004 4.850 4.930 4.670 4.800 186,600 +0.04(+0.84%)
Apr 28, 2004 4.990 5.000 4.750 4.760 54,800 -0.24(-4.80%)
Apr 27, 2004 5.100 5.150 4.940 5.000 64,100 -0.05(-0.99%)
Apr 26, 2004 5.150 5.360 5.020 5.050 81,300 -0.02(-0.39%)
Apr 23, 2004 5.140 5.140 5.000 5.070 85,700 -0.08(-1.55%)
Apr 22, 2004 5.050 5.190 5.050 5.150 58,500 +0.10(+1.98%)
Apr 21, 2004 5.130 5.200 5.050 5.050 173,900 -0.03(-0.59%)
Apr 20, 2004 5.230 5.290 5.050 5.080 60,600 -0.14(-2.68%)
Apr 19, 2004 5.160 5.300 5.070 5.220 88,400 +0.07(+1.36%)
Apr 16, 2004 5.100 5.310 5.100 5.150 35,500 +0.14(+2.79%)
Apr 15, 2004 5.010 5.280 5.010 5.010 43,900 +0.00(+0.00%)
Apr 14, 2004 5.010 5.170 5.000 5.010 62,400 +0.00(+0.00%)
Apr 13, 2004 5.350 5.350 5.000 5.010 85,600 -0.34(-6.36%)
Apr 12, 2004 4.910 5.350 4.910 5.350 109,100 +0.50(+10.31%)
Apr 08, 2004 5.130 5.300 4.820 4.850 127,500 -0.18(-3.58%)
Apr 07, 2004 5.250 5.300 4.990 5.030 98,200 -0.30(-5.63%)
Apr 06, 2004 5.250 5.520 5.150 5.330 75,600 -0.17(-3.09%)
Apr 05, 2004 5.660 5.790 5.460 5.500 109,700 -0.11(-1.96%)
Apr 02, 2004 5.410 5.880 5.410 5.610 113,400 +0.30(+5.65%)
Apr 01, 2004 5.200 5.700 5.160 5.310 85,100 +0.06(+1.14%)
Mar 31, 2004 5.140 5.270 5.050 5.250 63,600 +0.10(+1.94%)
Mar 30, 2004 5.300 5.300 5.000 5.150 36,500 -0.15(-2.83%)
Mar 29, 2004 5.130 5.320 5.100 5.300 54,400 +0.22(+4.33%)
Mar 26, 2004 5.090 5.120 5.000 5.080 28,100 -0.01(-0.20%)
Mar 25, 2004 5.120 5.120 4.980 5.090 98,600 +0.01(+0.20%)
Mar 24, 2004 4.820 5.140 4.820 5.080 62,900 +0.31(+6.50%)
Mar 23, 2004 5.280 5.290 4.750 4.770 119,300 -0.51(-9.66%)
Mar 22, 2004 5.350 5.350 5.200 5.280 121,300 +0.03(+0.57%)
Mar 19, 2004 5.280 5.290 5.250 5.250 76,400 +0.01(+0.19%)
Mar 18, 2004 5.250 5.300 5.200 5.240 71,100 -0.04(-0.76%)
Mar 17, 2004 5.260 5.350 5.250 5.280 106,900 +0.03(+0.57%)
Mar 16, 2004 5.060 5.280 5.000 5.250 106,300 +0.19(+3.75%)
Mar 15, 2004 5.190 5.190 4.800 5.060 167,100 -0.14(-2.69%)
Mar 12, 2004 5.150 5.260 4.930 5.200 164,000 +0.10(+1.96%)
Mar 11, 2004 5.100 5.290 5.100 5.100 113,500 +0.00(+0.00%)
Mar 10, 2004 5.220 5.450 5.100 5.100 131,300 -0.11(-2.11%)
Mar 09, 2004 5.260 5.350 5.160 5.210 99,000 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.050 5.210 96,700 -0.10(-1.88%)
Mar 05, 2004 5.250 5.400 5.220 5.310 74,400 +0.03(+0.57%)
Mar 04, 2004 5.300 5.320 5.160 5.280 72,400 +0.01(+0.19%)
Mar 03, 2004 5.190 5.360 5.160 5.270 68,600 +0.09(+1.74%)
Mar 02, 2004 5.300 5.340 5.160 5.180 72,900 -0.12(-2.26%)
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.