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 (%)
Nov 30, 2004 5.920 5.980 5.710 5.710 92,200 -0.31(-5.15%)
Nov 29, 2004 5.750 6.110 5.700 6.020 139,400 +0.27(+4.70%)
Nov 26, 2004 5.830 5.830 5.730 5.750 37,500 +0.05(+0.88%)
Nov 24, 2004 5.530 5.740 5.490 5.700 79,100 +0.17(+3.07%)
Nov 23, 2004 5.440 5.570 5.340 5.530 64,400 +0.15(+2.79%)
Nov 22, 2004 5.210 5.440 5.210 5.380 190,700 +0.17(+3.26%)
Nov 19, 2004 5.340 5.380 5.190 5.210 105,300 -0.13(-2.43%)
Nov 18, 2004 5.250 5.430 5.250 5.340 31,000 +0.01(+0.19%)
Nov 17, 2004 5.280 5.560 5.210 5.330 102,500 +0.11(+2.11%)
Nov 16, 2004 5.270 5.520 5.220 5.220 89,300 -0.04(-0.76%)
Nov 15, 2004 5.430 5.430 5.170 5.260 108,000 -0.22(-4.01%)
Nov 12, 2004 5.230 5.490 5.170 5.480 50,100 +0.17(+3.20%)
Nov 11, 2004 5.110 5.330 5.100 5.310 101,000 +0.18(+3.51%)
Nov 10, 2004 5.250 5.320 5.120 5.130 97,500 -0.07(-1.35%)
Nov 09, 2004 5.210 5.410 5.200 5.200 87,100 -0.01(-0.19%)
Nov 08, 2004 5.140 5.410 5.140 5.210 69,100 -0.03(-0.57%)
Nov 05, 2004 5.330 5.440 5.150 5.240 60,900 -0.06(-1.13%)
Nov 04, 2004 5.070 5.330 5.010 5.300 92,300 +0.23(+4.54%)
Nov 03, 2004 5.120 5.300 5.010 5.070 98,400 +0.05(+1.00%)
Nov 02, 2004 5.020 5.200 5.000 5.020 144,700 -0.04(-0.79%)
Nov 01, 2004 5.190 5.240 5.010 5.060 152,300 -0.18(-3.44%)
Oct 29, 2004 5.170 5.360 5.150 5.240 62,500 +0.07(+1.35%)
Oct 28, 2004 5.300 5.450 5.150 5.170 135,300 -0.16(-3.00%)
Oct 27, 2004 5.130 5.350 5.130 5.330 134,700 +0.23(+4.51%)
Oct 26, 2004 4.990 5.170 4.990 5.100 96,300 +0.12(+2.41%)
Oct 25, 2004 4.900 5.100 4.810 4.980 244,500 +0.11(+2.26%)
Oct 22, 2004 4.900 5.130 4.790 4.870 226,000 -0.07(-1.42%)
Oct 21, 2004 5.480 5.480 4.600 4.940 376,000 -0.50(-9.19%)
Oct 20, 2004 5.500 5.630 5.360 5.440 149,900 -0.09(-1.63%)
Oct 19, 2004 5.510 5.850 5.500 5.530 105,900 -0.01(-0.18%)
Oct 18, 2004 5.500 5.620 5.500 5.540 82,500 +0.01(+0.18%)
Oct 15, 2004 5.530 5.750 5.530 5.530 109,600 +0.00(+0.00%)
Oct 14, 2004 5.600 5.690 5.500 5.530 97,100 -0.09(-1.60%)
Oct 13, 2004 5.720 5.830 5.610 5.620 85,400 -0.10(-1.75%)
Oct 12, 2004 5.500 5.810 5.500 5.720 48,300 +0.12(+2.14%)
Oct 11, 2004 5.650 5.650 5.500 5.600 46,100 -0.14(-2.44%)
Oct 08, 2004 5.750 5.890 5.740 5.740 112,400 -0.06(-1.03%)
Oct 07, 2004 6.170 6.170 5.800 5.800 154,000 -0.47(-7.50%)
Oct 06, 2004 6.130 6.300 6.010 6.270 89,100 +0.14(+2.28%)
Oct 05, 2004 6.180 6.300 6.130 6.130 46,800 -0.05(-0.81%)
Oct 04, 2004 6.170 6.290 6.080 6.180 52,200 -0.01(-0.16%)
Oct 01, 2004 6.130 6.250 6.060 6.190 100,800 +0.16(+2.65%)
Sep 30, 2004 6.110 6.150 6.000 6.030 66,200 -0.07(-1.15%)
Sep 29, 2004 5.810 6.210 5.800 6.100 122,300 +0.29(+4.99%)
Sep 28, 2004 5.660 5.840 5.600 5.810 82,900 +0.21(+3.75%)
Sep 27, 2004 5.850 5.850 5.590 5.600 70,900 -0.28(-4.76%)
Sep 24, 2004 5.810 5.900 5.700 5.880 83,100 +0.12(+2.08%)
Sep 23, 2004 6.080 6.080 5.760 5.760 272,400 -0.31(-5.11%)
Sep 22, 2004 6.300 6.300 6.070 6.070 91,200 -0.18(-2.88%)
Sep 21, 2004 6.220 6.250 6.190 6.250 103,200 +0.05(+0.81%)
Sep 20, 2004 6.230 6.270 6.190 6.200 88,300 -0.08(-1.27%)
Sep 17, 2004 6.280 6.300 6.180 6.280 153,800 +0.03(+0.48%)
Sep 16, 2004 6.230 6.300 6.180 6.250 52,600 +0.03(+0.48%)
Sep 15, 2004 6.250 6.290 6.140 6.220 39,900 -0.07(-1.11%)
Sep 14, 2004 6.350 6.500 6.270 6.290 56,700 +0.04(+0.64%)
Sep 13, 2004 6.200 6.250 6.150 6.250 47,900 +0.00(+0.00%)
Sep 10, 2004 6.200 6.250 6.110 6.250 39,000 -0.05(-0.79%)
Sep 09, 2004 6.100 6.300 6.090 6.300 103,200 +0.25(+4.13%)
Sep 08, 2004 6.260 6.400 6.050 6.050 110,100 -0.31(-4.87%)
Sep 07, 2004 6.280 6.790 6.280 6.360 135,300 +0.18(+2.91%)
Sep 03, 2004 6.100 6.530 6.100 6.180 77,900 -0.02(-0.32%)
Sep 02, 2004 5.900 6.260 5.820 6.200 54,000 +0.20(+3.33%)
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.