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 (%)
Dec 30, 2011 4.560 4.660 4.440 4.610 221,287 +0.06(+1.32%)
Dec 29, 2011 4.460 4.590 4.450 4.550 57,991 +0.12(+2.71%)
Dec 28, 2011 4.620 4.620 4.310 4.430 123,911 -0.22(-4.73%)
Dec 27, 2011 4.670 4.670 4.590 4.650 41,159 -0.06(-1.27%)
Dec 23, 2011 4.620 4.720 4.580 4.710 53,143 +0.07(+1.51%)
Dec 21, 2011 4.620 4.670 4.490 4.640 160,906 -0.01(-0.22%)
Dec 20, 2011 4.170 4.700 4.170 4.650 425,106 +0.65(+16.25%)
Dec 19, 2011 4.070 4.150 3.960 4.000 200,270 -0.03(-0.74%)
Dec 16, 2011 4.200 4.220 4.010 4.030 468,309 -0.13(-3.12%)
Dec 15, 2011 4.290 4.330 4.100 4.160 214,923 -0.06(-1.42%)
Dec 14, 2011 4.250 4.350 4.190 4.220 333,210 -0.02(-0.47%)
Dec 13, 2011 4.240 4.350 4.190 4.240 379,147 +0.06(+1.44%)
Dec 12, 2011 4.170 4.250 4.120 4.180 141,196 -0.05(-1.18%)
Dec 09, 2011 4.160 4.300 4.120 4.230 187,141 +0.11(+2.67%)
Dec 08, 2011 4.480 4.500 4.120 4.120 161,150 -0.39(-8.65%)
Dec 07, 2011 4.400 4.560 4.370 4.510 140,812 +0.08(+1.81%)
Dec 06, 2011 4.390 4.500 4.390 4.430 164,870 +0.01(+0.23%)
Dec 05, 2011 4.460 4.510 4.350 4.420 114,100 +0.05(+1.14%)
Dec 02, 2011 4.290 4.420 4.290 4.370 78,158 +0.11(+2.58%)
Dec 01, 2011 4.300 4.360 4.200 4.260 128,223 -0.09(-2.07%)
Nov 30, 2011 4.190 4.390 4.190 4.350 395,586 +0.42(+10.69%)
Nov 29, 2011 4.040 4.100 3.920 3.930 66,751 -0.11(-2.72%)
Nov 28, 2011 3.970 4.080 3.920 4.040 129,703 +0.24(+6.32%)
Nov 25, 2011 3.790 3.860 3.750 3.800 83,878 -0.01(-0.26%)
Nov 23, 2011 3.960 3.990 3.770 3.810 176,736 -0.20(-4.99%)
Nov 22, 2011 4.210 4.250 4.000 4.010 113,225 -0.21(-4.98%)
Nov 21, 2011 4.160 4.300 4.100 4.220 131,664 -0.07(-1.63%)
Nov 18, 2011 4.270 4.320 4.170 4.290 161,059 +0.00(+0.00%)
Nov 17, 2011 4.520 4.520 4.170 4.290 183,534 -0.20(-4.45%)
Nov 16, 2011 4.640 4.820 4.490 4.490 182,783 -0.25(-5.27%)
Nov 15, 2011 4.560 4.790 4.500 4.740 147,142 +0.15(+3.27%)
Nov 14, 2011 4.710 4.830 4.550 4.590 260,547 -0.10(-2.13%)
Nov 11, 2011 4.310 4.700 4.310 4.690 184,756 +0.46(+10.87%)
Nov 10, 2011 4.120 4.260 4.030 4.230 270,411 +0.18(+4.44%)
Nov 09, 2011 4.130 4.230 4.000 4.050 366,056 -0.24(-5.59%)
Nov 08, 2011 4.380 4.420 4.210 4.290 287,197 -0.05(-1.15%)
Nov 07, 2011 4.300 4.420 4.210 4.340 212,432 +0.05(+1.17%)
Nov 04, 2011 4.440 4.440 4.260 4.290 267,968 -0.20(-4.45%)
Nov 03, 2011 4.490 4.640 4.230 4.490 308,243 +0.07(+1.58%)
Nov 02, 2011 4.180 4.430 4.150 4.420 254,377 +0.34(+8.33%)
Nov 01, 2011 4.190 4.230 4.000 4.080 251,833 -0.35(-7.90%)
Oct 31, 2011 4.530 4.560 4.400 4.430 207,408 -0.13(-2.85%)
Oct 28, 2011 4.750 4.770 4.550 4.560 475,340 -0.23(-4.80%)
Oct 27, 2011 4.490 4.840 4.470 4.790 525,306 +0.46(+10.62%)
Oct 26, 2011 4.070 4.360 4.000 4.330 302,505 +0.33(+8.25%)
Oct 25, 2011 4.060 4.070 3.980 4.000 316,233 -0.14(-3.38%)
Oct 24, 2011 3.750 4.150 3.750 4.140 286,860 +0.40(+10.70%)
Oct 21, 2011 3.640 3.760 3.590 3.740 198,980 +0.20(+5.65%)
Oct 20, 2011 3.600 3.620 3.420 3.540 217,058 -0.05(-1.39%)
Oct 19, 2011 3.760 3.780 3.550 3.590 113,794 -0.21(-5.53%)
Oct 18, 2011 3.580 3.830 3.432 3.800 271,014 +0.24(+6.74%)
Oct 17, 2011 3.870 3.870 3.510 3.560 186,292 -0.34(-8.72%)
Oct 14, 2011 3.780 3.920 3.740 3.900 177,268 +0.16(+4.28%)
Oct 13, 2011 3.570 3.760 3.500 3.740 201,894 +0.13(+3.60%)
Oct 12, 2011 3.590 3.740 3.510 3.610 383,224 +0.05(+1.40%)
Oct 11, 2011 3.410 3.610 3.410 3.560 384,964 +0.11(+3.19%)
Oct 10, 2011 3.290 3.540 3.250 3.450 581,255 +0.21(+6.48%)
Oct 07, 2011 3.270 3.315 3.160 3.240 428,515 -0.01(-0.31%)
Oct 06, 2011 3.240 3.290 3.190 3.250 772,259 -0.13(-3.85%)
Oct 05, 2011 3.180 3.490 3.080 3.380 643,091 -0.11(-3.15%)
Oct 04, 2011 3.180 3.600 3.070 3.490 511,905 +0.21(+6.40%)
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.