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, 2017 11.10 11.15 10.85 11.05 175,368 +0.00(+0.00%)
Oct 30, 2017 11.40 11.40 10.95 11.05 88,325 -0.30(-2.64%)
Oct 27, 2017 11.30 11.40 11.05 11.35 103,767 +0.05(+0.44%)
Oct 26, 2017 11.45 11.50 11.10 11.30 124,397 -0.10(-0.88%)
Oct 25, 2017 11.35 11.50 11.25 11.40 159,460 +0.05(+0.44%)
Oct 24, 2017 11.45 11.55 11.35 11.35 171,194 -0.05(-0.44%)
Oct 23, 2017 11.00 11.55 11.00 11.40 141,585 +0.40(+3.64%)
Oct 20, 2017 11.00 11.15 10.85 11.00 124,573 +0.05(+0.46%)
Oct 19, 2017 10.90 11.10 10.75 10.95 142,865 +0.05(+0.46%)
Oct 18, 2017 11.05 11.10 10.85 10.90 113,055 -0.15(-1.36%)
Oct 17, 2017 11.05 11.40 11.00 11.05 134,417 +0.00(+0.00%)
Oct 16, 2017 11.50 11.60 10.95 11.05 197,053 -0.40(-3.49%)
Oct 13, 2017 11.25 11.55 11.15 11.45 172,178 +0.25(+2.23%)
Oct 12, 2017 11.00 11.30 11.00 11.20 122,496 +0.15(+1.36%)
Oct 11, 2017 10.95 11.15 10.90 11.05 123,557 +0.10(+0.91%)
Oct 10, 2017 11.05 11.05 10.90 10.95 217,659 +0.00(+0.00%)
Oct 09, 2017 10.80 11.05 10.70 10.95 143,139 +0.15(+1.39%)
Oct 06, 2017 10.90 10.95 10.55 10.80 164,759 -0.10(-0.92%)
Oct 05, 2017 10.95 11.05 10.80 10.90 184,889 +0.00(+0.00%)
Oct 04, 2017 10.25 10.90 10.25 10.90 202,211 +0.55(+5.31%)
Oct 03, 2017 10.95 11.20 10.25 10.35 524,250 -0.85(-7.59%)
Oct 02, 2017 11.15 11.50 11.07 11.20 315,556 +0.25(+2.28%)
Sep 29, 2017 10.10 11.15 10.10 10.95 261,140 +0.85(+8.42%)
Sep 28, 2017 9.250 10.10 9.175 10.10 687,153 +0.85(+9.19%)
Sep 27, 2017 9.050 9.250 9.000 9.250 237,201 +0.20(+2.21%)
Sep 26, 2017 9.050 9.150 9.050 9.050 119,117 +0.00(+0.00%)
Sep 25, 2017 9.100 9.200 9.050 9.050 68,618 -0.05(-0.55%)
Sep 22, 2017 8.950 9.150 8.950 9.100 114,896 +0.10(+1.11%)
Sep 21, 2017 9.000 9.100 9.000 9.000 123,196 +0.00(+0.00%)
Sep 20, 2017 9.150 9.195 9.000 9.000 98,942 -0.05(-0.55%)
Sep 19, 2017 9.150 9.200 9.050 9.050 85,510 -0.05(-0.55%)
Sep 18, 2017 9.150 9.180 9.050 9.100 84,341 +0.10(+1.11%)
Sep 15, 2017 9.050 9.200 8.950 9.000 217,006 -0.05(-0.55%)
Sep 14, 2017 9.100 9.200 8.950 9.050 98,487 -0.15(-1.63%)
Sep 13, 2017 9.100 9.200 9.050 9.200 86,336 +0.10(+1.10%)
Sep 12, 2017 9.150 9.200 9.050 9.100 60,567 -0.05(-0.55%)
Sep 11, 2017 8.950 9.150 8.950 9.150 57,705 +0.25(+2.81%)
Sep 08, 2017 8.800 9.000 8.783 8.900 87,045 +0.10(+1.14%)
Sep 07, 2017 8.850 8.850 8.650 8.800 64,009 +0.00(+0.00%)
Sep 06, 2017 8.800 8.858 8.750 8.800 39,515 +0.10(+1.15%)
Sep 05, 2017 8.900 8.950 8.700 8.700 81,120 -0.15(-1.69%)
Sep 01, 2017 8.750 8.900 8.600 8.850 51,278 +0.15(+1.72%)
Aug 31, 2017 8.900 8.900 8.650 8.700 126,329 -0.15(-1.69%)
Aug 30, 2017 8.750 8.950 8.700 8.850 62,967 -0.05(-0.56%)
Aug 29, 2017 8.600 8.900 8.550 8.900 88,650 +0.20(+2.30%)
Aug 28, 2017 8.650 8.725 8.550 8.700 75,202 +0.05(+0.58%)
Aug 25, 2017 8.600 8.750 8.450 8.650 119,202 +0.05(+0.58%)
Aug 24, 2017 8.750 8.850 8.550 8.600 59,194 -0.15(-1.71%)
Aug 23, 2017 8.900 8.950 8.700 8.750 77,218 -0.25(-2.78%)
Aug 22, 2017 8.750 9.150 8.750 9.000 121,378 +0.30(+3.45%)
Aug 21, 2017 8.750 8.850 8.650 8.700 61,040 -0.05(-0.57%)
Aug 18, 2017 8.700 8.900 8.650 8.750 177,850 -0.10(-1.13%)
Aug 17, 2017 9.100 9.250 8.850 8.850 99,027 -0.35(-3.80%)
Aug 16, 2017 9.200 9.300 9.100 9.200 92,071 -0.10(-1.08%)
Aug 15, 2017 8.800 9.350 8.800 9.300 197,271 +0.50(+5.68%)
Aug 14, 2017 8.600 8.900 8.600 8.800 131,434 +0.10(+1.15%)
Aug 11, 2017 8.100 8.900 8.100 8.700 130,559 +0.15(+1.75%)
Aug 10, 2017 8.750 8.750 8.550 8.550 119,971 -0.25(-2.84%)
Aug 09, 2017 8.950 8.950 8.750 8.800 82,699 -0.20(-2.22%)
Aug 08, 2017 9.200 9.300 9.000 9.000 67,017 -0.30(-3.23%)
Aug 07, 2017 9.250 9.350 9.100 9.300 80,832 +0.05(+0.54%)
Aug 04, 2017 9.350 9.500 9.200 9.250 72,114 -0.10(-1.07%)
Aug 03, 2017 9.500 9.500 9.050 9.350 159,492 -0.10(-1.06%)
Aug 02, 2017 9.450 9.500 9.200 9.450 158,011 -0.05(-0.53%)
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.