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 30, 2015 7.190 7.260 7.150 7.180 110,788 -0.02(-0.28%)
Oct 29, 2015 7.250 7.400 7.190 7.200 124,826 -0.17(-2.31%)
Oct 28, 2015 7.050 7.500 7.030 7.370 188,023 +0.36(+5.14%)
Oct 27, 2015 7.160 7.200 6.960 7.010 112,726 -0.17(-2.37%)
Oct 26, 2015 7.330 7.370 7.160 7.180 107,639 -0.13(-1.78%)
Oct 23, 2015 7.300 7.330 7.200 7.310 161,452 +0.10(+1.39%)
Oct 22, 2015 7.170 7.280 7.090 7.210 127,848 +0.09(+1.26%)
Oct 21, 2015 7.200 7.240 7.090 7.120 85,084 -0.03(-0.42%)
Oct 20, 2015 7.170 7.280 7.100 7.150 102,082 -0.03(-0.42%)
Oct 19, 2015 7.130 7.280 7.000 7.180 107,582 -0.03(-0.42%)
Oct 16, 2015 7.150 7.241 7.040 7.210 106,640 +0.11(+1.55%)
Oct 15, 2015 6.830 7.100 6.820 7.100 167,852 +0.26(+3.80%)
Oct 14, 2015 6.650 6.940 6.650 6.840 117,974 +0.19(+2.86%)
Oct 13, 2015 6.590 6.730 6.590 6.650 88,666 -0.01(-0.15%)
Oct 12, 2015 6.590 6.720 6.500 6.660 89,867 +0.06(+0.91%)
Oct 09, 2015 6.640 6.690 6.550 6.600 119,029 +0.01(+0.15%)
Oct 08, 2015 6.700 6.900 6.590 6.590 196,652 -0.11(-1.64%)
Oct 07, 2015 6.380 6.710 6.380 6.700 196,365 +0.38(+6.01%)
Oct 06, 2015 6.280 6.490 6.250 6.320 125,650 +0.06(+0.96%)
Oct 05, 2015 6.050 6.370 5.970 6.260 171,866 +0.26(+4.33%)
Oct 02, 2015 5.680 6.009 5.604 6.000 156,569 +0.29(+5.08%)
Oct 01, 2015 5.660 5.830 5.620 5.710 167,106 +0.17(+3.07%)
Sep 30, 2015 5.420 5.570 5.360 5.540 231,104 +0.19(+3.55%)
Sep 29, 2015 5.100 5.370 5.050 5.350 212,910 +0.32(+6.36%)
Sep 28, 2015 5.370 5.370 5.000 5.030 179,928 -0.33(-6.16%)
Sep 25, 2015 5.710 5.720 5.290 5.360 218,533 -0.34(-5.96%)
Sep 24, 2015 5.600 5.850 5.510 5.700 217,453 +0.00(+0.00%)
Sep 23, 2015 6.060 6.060 5.660 5.700 99,863 -0.34(-5.63%)
Sep 22, 2015 6.050 6.100 5.970 6.040 58,163 -0.06(-0.98%)
Sep 21, 2015 6.080 6.200 6.020 6.100 51,715 +0.12(+2.01%)
Sep 18, 2015 5.860 6.050 5.840 5.980 131,570 +0.01(+0.17%)
Sep 17, 2015 5.950 6.080 5.920 5.970 76,764 +0.03(+0.51%)
Sep 16, 2015 5.770 5.990 5.770 5.940 74,891 +0.20(+3.48%)
Sep 15, 2015 5.640 5.940 5.640 5.740 150,978 +0.11(+1.95%)
Sep 14, 2015 5.690 5.810 5.621 5.630 83,807 -0.09(-1.57%)
Sep 11, 2015 5.780 5.870 5.680 5.720 120,783 -0.16(-2.72%)
Sep 10, 2015 6.000 6.000 5.840 5.880 45,720 -0.09(-1.51%)
Sep 09, 2015 6.140 6.160 5.950 5.970 82,840 -0.10(-1.65%)
Sep 08, 2015 5.980 6.200 5.920 6.070 139,337 +0.12(+2.02%)
Sep 04, 2015 6.030 5.950 5.950 5.950 47,500 -0.11(-1.82%)
Sep 03, 2015 6.110 6.180 6.030 6.060 58,644 +0.01(+0.17%)
Sep 02, 2015 6.110 6.130 6.000 6.050 71,231 +0.03(+0.50%)
Sep 01, 2015 6.150 6.220 6.020 6.020 349,941 -0.27(-4.29%)
Aug 31, 2015 6.150 6.350 6.150 6.290 57,699 +0.07(+1.13%)
Aug 28, 2015 6.060 6.300 6.060 6.220 70,968 +0.10(+1.63%)
Aug 27, 2015 5.960 6.230 5.900 6.120 107,510 +0.16(+2.68%)
Aug 26, 2015 5.800 5.980 5.770 5.960 98,346 +0.17(+2.94%)
Aug 25, 2015 6.140 6.140 5.760 5.790 113,415 -0.17(-2.85%)
Aug 24, 2015 6.290 6.345 5.890 5.960 191,841 -0.36(-5.70%)
Aug 21, 2015 6.100 6.460 6.040 6.320 181,490 +0.09(+1.44%)
Aug 20, 2015 6.230 6.380 6.200 6.230 106,366 -0.06(-0.95%)
Aug 19, 2015 6.380 6.400 6.130 6.290 87,011 -0.11(-1.72%)
Aug 18, 2015 6.550 6.550 6.390 6.400 67,593 -0.14(-2.14%)
Aug 17, 2015 6.550 6.580 6.470 6.540 71,163 -0.02(-0.30%)
Aug 14, 2015 6.430 6.600 6.400 6.560 73,468 +0.09(+1.39%)
Aug 13, 2015 6.680 6.680 6.450 6.470 57,486 -0.15(-2.27%)
Aug 12, 2015 6.580 6.640 6.505 6.620 61,614 +0.03(+0.46%)
Aug 11, 2015 6.620 6.690 6.560 6.590 65,054 -0.10(-1.49%)
Aug 10, 2015 6.610 6.730 6.610 6.690 93,776 +0.08(+1.21%)
Aug 07, 2015 6.640 6.770 6.580 6.610 74,987 -0.13(-1.93%)
Aug 06, 2015 6.820 6.820 6.640 6.740 73,782 -0.03(-0.44%)
Aug 05, 2015 6.670 6.800 6.660 6.770 122,402 +0.17(+2.58%)
Aug 04, 2015 6.480 6.630 6.360 6.600 113,092 +0.15(+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.
 
 
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.