Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2007 5.450 5.690 5.390 5.670 100,000 +0.27(+5.00%)
Oct 30, 2007 5.500 5.500 5.220 5.400 40,500 -0.12(-2.17%)
Oct 29, 2007 5.140 5.820 5.140 5.520 104,300 +0.38(+7.39%)
Oct 26, 2007 5.580 5.680 5.140 5.140 121,500 -0.43(-7.72%)
Oct 25, 2007 5.420 5.570 5.350 5.570 47,300 +0.22(+4.11%)
Oct 24, 2007 5.370 5.430 5.350 5.350 54,900 -0.08(-1.47%)
Oct 23, 2007 5.500 5.500 5.250 5.430 75,200 +0.11(+2.07%)
Oct 22, 2007 5.220 5.320 5.080 5.320 76,500 +0.10(+1.92%)
Oct 19, 2007 5.330 5.460 5.170 5.220 93,700 -0.09(-1.69%)
Oct 18, 2007 5.330 5.490 5.280 5.310 73,100 -0.07(-1.30%)
Oct 17, 2007 5.450 5.800 5.380 5.380 137,400 -0.05(-0.92%)
Oct 16, 2007 5.390 5.480 5.220 5.430 185,200 +0.04(+0.74%)
Oct 15, 2007 5.480 5.670 5.390 5.390 75,600 -0.12(-2.18%)
Oct 12, 2007 5.430 5.740 5.430 5.510 50,400 +0.11(+2.04%)
Oct 11, 2007 5.630 5.698 5.350 5.400 98,800 -0.14(-2.53%)
Oct 10, 2007 5.850 5.900 5.540 5.540 58,500 -0.27(-4.65%)
Oct 09, 2007 5.620 5.840 5.620 5.810 172,000 +0.22(+3.94%)
Oct 08, 2007 5.790 5.830 5.590 5.590 84,200 -0.25(-4.28%)
Oct 05, 2007 5.770 5.840 5.700 5.840 93,400 +0.11(+1.92%)
Oct 04, 2007 5.750 5.800 5.680 5.730 285,500 -0.03(-0.52%)
Oct 03, 2007 5.710 5.900 5.610 5.760 66,800 +0.02(+0.35%)
Oct 02, 2007 5.710 5.800 5.560 5.740 89,100 +0.02(+0.35%)
Oct 01, 2007 5.780 5.910 5.700 5.720 156,200 -0.06(-1.04%)
Sep 28, 2007 5.770 5.890 5.760 5.780 90,500 +0.03(+0.52%)
Sep 27, 2007 5.740 5.860 5.600 5.750 293,600 -0.01(-0.17%)
Sep 26, 2007 5.680 5.870 5.620 5.760 101,100 +0.10(+1.77%)
Sep 25, 2007 5.730 5.730 5.590 5.660 44,500 -0.10(-1.74%)
Sep 24, 2007 5.860 5.880 5.690 5.760 38,600 -0.12(-2.04%)
Sep 21, 2007 5.800 5.880 5.710 5.880 57,200 +0.07(+1.20%)
Sep 20, 2007 5.800 5.940 5.730 5.810 109,100 +0.04(+0.69%)
Sep 19, 2007 5.680 5.920 5.640 5.770 111,400 +0.13(+2.30%)
Sep 18, 2007 5.800 5.890 5.500 5.640 101,400 -0.17(-2.93%)
Sep 17, 2007 5.920 5.920 5.050 5.810 177,400 -0.11(-1.86%)
Sep 14, 2007 5.670 5.920 5.520 5.920 111,900 +0.22(+3.86%)
Sep 13, 2007 5.820 5.820 5.700 5.700 156,800 -0.10(-1.72%)
Sep 12, 2007 5.790 5.880 5.710 5.800 89,500 +0.00(+0.00%)
Sep 11, 2007 5.510 5.880 5.460 5.800 77,400 +0.28(+5.07%)
Sep 10, 2007 5.820 5.970 5.480 5.520 101,800 -0.30(-5.15%)
Sep 07, 2007 5.760 5.900 5.670 5.820 93,700 -0.02(-0.34%)
Sep 06, 2007 5.810 5.920 5.680 5.840 369,300 +0.04(+0.69%)
Sep 05, 2007 5.840 5.840 5.570 5.800 105,500 -0.10(-1.69%)
Sep 04, 2007 5.970 6.000 5.680 5.900 165,600 -0.01(-0.17%)
Aug 31, 2007 5.580 5.960 5.500 5.910 120,900 +0.33(+5.91%)
Aug 30, 2007 5.260 5.620 5.160 5.580 78,700 +0.30(+5.68%)
Aug 29, 2007 5.060 5.340 5.060 5.280 52,500 +0.24(+4.76%)
Aug 28, 2007 5.190 5.230 5.020 5.040 52,900 -0.23(-4.36%)
Aug 27, 2007 5.350 5.350 5.210 5.270 37,800 -0.03(-0.57%)
Aug 24, 2007 5.070 5.550 5.070 5.300 100,500 +0.20(+3.92%)
Aug 23, 2007 5.140 5.240 5.050 5.100 90,400 +0.00(+0.00%)
Aug 22, 2007 5.020 5.250 4.960 5.100 44,100 +0.07(+1.39%)
Aug 21, 2007 5.030 5.100 4.910 5.030 88,400 +0.01(+0.20%)
Aug 20, 2007 5.240 5.240 4.890 5.020 94,900 -0.19(-3.65%)
Aug 17, 2007 5.000 5.300 4.750 5.210 276,000 +0.20(+3.99%)
Aug 16, 2007 5.220 5.220 4.800 5.010 195,100 -0.29(-5.47%)
Aug 15, 2007 5.170 5.300 5.080 5.300 76,100 +0.12(+2.32%)
Aug 14, 2007 4.990 5.210 4.960 5.180 117,200 +0.16(+3.19%)
Aug 13, 2007 4.860 5.800 4.810 5.020 265,600 +0.22(+4.58%)
Aug 10, 2007 4.780 5.070 4.740 4.800 190,400 -0.06(-1.23%)
Aug 09, 2007 5.180 5.210 4.750 4.860 595,500 -0.38(-7.25%)
Aug 08, 2007 5.360 5.450 5.140 5.240 432,100 -0.10(-1.87%)
Aug 07, 2007 5.250 5.440 5.100 5.340 133,600 +0.07(+1.33%)
Aug 06, 2007 5.220 5.420 4.800 5.270 153,600 +0.03(+0.57%)
Aug 03, 2007 5.280 5.400 5.240 5.240 96,300 -0.16(-2.96%)
Aug 02, 2007 5.390 5.880 5.340 5.400 108,500 +0.03(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.