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, 2018 7.610 7.610 7.360 7.390 126,251 -0.12(-1.60%)
Oct 30, 2018 7.550 7.660 7.430 7.510 133,010 -0.04(-0.53%)
Oct 29, 2018 7.870 7.890 7.465 7.550 115,615 -0.20(-2.58%)
Oct 26, 2018 7.850 8.010 7.650 7.750 158,700 -0.16(-2.02%)
Oct 25, 2018 7.870 8.030 7.690 7.910 140,025 +0.09(+1.15%)
Oct 24, 2018 8.290 8.310 7.810 7.820 75,637 -0.48(-5.78%)
Oct 23, 2018 8.450 8.490 8.060 8.300 124,961 -0.27(-3.15%)
Oct 22, 2018 8.680 8.840 8.530 8.570 74,670 -0.06(-0.70%)
Oct 19, 2018 8.630 8.730 8.550 8.630 108,800 +0.00(+0.00%)
Oct 18, 2018 8.850 8.990 8.620 8.630 80,681 -0.24(-2.71%)
Oct 17, 2018 9.000 9.000 8.700 8.870 68,711 -0.20(-2.21%)
Oct 16, 2018 8.890 9.100 8.650 9.070 105,455 +0.22(+2.49%)
Oct 15, 2018 8.840 9.030 8.670 8.850 61,970 +0.00(+0.00%)
Oct 12, 2018 9.240 9.240 8.750 8.850 176,700 -0.25(-2.75%)
Oct 11, 2018 9.020 9.380 9.020 9.100 127,975 +0.01(+0.11%)
Oct 10, 2018 9.300 9.420 9.060 9.090 197,461 -0.26(-2.78%)
Oct 09, 2018 9.450 9.570 9.340 9.350 114,579 -0.22(-2.30%)
Oct 08, 2018 9.450 9.640 9.435 9.570 69,250 +0.05(+0.53%)
Oct 05, 2018 9.490 9.710 9.410 9.520 97,300 +0.02(+0.21%)
Oct 04, 2018 9.590 9.640 9.480 9.500 102,696 -0.15(-1.55%)
Oct 03, 2018 9.490 9.730 9.425 9.650 63,144 +0.13(+1.37%)
Oct 02, 2018 9.710 9.810 9.430 9.520 179,892 -0.25(-2.56%)
Oct 01, 2018 9.870 9.890 9.700 9.770 127,737 -0.08(-0.81%)
Sep 28, 2018 9.850 9.950 9.650 9.850 356,600 -0.05(-0.51%)
Sep 27, 2018 10.40 10.45 9.850 9.900 106,525 -0.55(-5.26%)
Sep 26, 2018 8.600 10.70 8.600 10.45 218,973 +0.20(+1.95%)
Sep 25, 2018 10.00 10.40 9.875 10.25 188,157 +0.30(+3.02%)
Sep 24, 2018 10.25 10.35 9.950 9.950 77,266 -0.30(-2.93%)
Sep 21, 2018 10.15 10.25 10.10 10.25 215,900 +0.05(+0.49%)
Sep 20, 2018 10.00 10.25 10.00 10.20 202,589 +0.25(+2.51%)
Sep 19, 2018 10.10 10.25 9.850 9.950 160,097 -0.20(-1.97%)
Sep 18, 2018 10.05 10.35 10.05 10.15 111,511 +0.05(+0.50%)
Sep 17, 2018 10.10 10.15 10.00 10.10 90,820 +0.00(+0.00%)
Sep 14, 2018 10.10 10.35 10.10 10.10 68,400 +0.00(+0.00%)
Sep 13, 2018 9.850 10.25 9.775 10.10 85,367 +0.30(+3.06%)
Sep 12, 2018 9.650 9.850 9.650 9.800 84,239 +0.10(+1.03%)
Sep 11, 2018 9.750 9.850 9.650 9.700 71,222 -0.05(-0.51%)
Sep 10, 2018 9.900 9.900 9.700 9.750 55,237 -0.10(-1.02%)
Sep 07, 2018 9.500 9.900 9.500 9.850 115,100 +0.30(+3.14%)
Sep 06, 2018 9.820 9.900 9.500 9.550 136,508 -0.20(-2.05%)
Sep 05, 2018 9.500 9.800 9.450 9.750 140,495 +0.20(+2.09%)
Sep 04, 2018 9.000 9.600 8.850 9.550 149,925 +0.50(+5.52%)
Aug 31, 2018 9.050 9.050 9.050 0 -0.15(-1.63%)
Aug 30, 2018 9.150 9.250 9.050 9.200 53,231 +0.05(+0.55%)
Aug 29, 2018 9.100 9.300 9.100 9.150 58,907 +0.00(+0.00%)
Aug 28, 2018 9.350 9.450 9.100 9.150 106,984 -0.10(-1.08%)
Aug 27, 2018 9.450 9.550 9.250 9.250 130,284 -0.15(-1.60%)
Aug 24, 2018 9.200 9.450 9.150 9.400 92,200 +0.20(+2.17%)
Aug 23, 2018 9.300 9.350 9.100 9.200 63,443 -0.10(-1.08%)
Aug 22, 2018 9.170 9.350 9.150 9.300 69,567 +0.05(+0.54%)
Aug 21, 2018 9.100 9.375 9.050 9.250 89,147 +0.20(+2.21%)
Aug 20, 2018 9.000 9.150 9.000 9.050 75,010 +0.05(+0.56%)
Aug 17, 2018 8.750 9.000 8.750 9.000 212,200 +0.20(+2.27%)
Aug 16, 2018 8.850 8.950 8.800 8.800 46,675 +0.00(+0.00%)
Aug 15, 2018 8.800 8.900 8.600 8.800 118,025 +0.00(+0.00%)
Aug 14, 2018 8.550 8.850 8.400 8.800 77,808 +0.30(+3.53%)
Aug 13, 2018 8.400 8.550 8.300 8.500 150,570 +0.15(+1.80%)
Aug 10, 2018 8.600 8.700 8.350 8.350 66,700 -0.35(-4.02%)
Aug 09, 2018 8.800 8.950 8.700 8.700 38,965 -0.15(-1.69%)
Aug 08, 2018 8.800 8.900 8.650 8.850 163,795 +0.05(+0.57%)
Aug 07, 2018 8.900 8.950 8.750 8.800 70,078 -0.10(-1.12%)
Aug 06, 2018 8.850 8.950 8.800 8.900 62,114 +0.05(+0.56%)
Aug 03, 2018 9.000 9.150 8.850 8.850 79,600 -0.20(-2.21%)
Aug 02, 2018 9.000 9.150 8.900 9.050 96,191 +0.05(+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.