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 31, 2014 8.350 8.140 8.140 8.140 134,600 -0.20(-2.40%)
Dec 30, 2014 8.270 8.460 8.270 8.340 74,607 +0.01(+0.12%)
Dec 29, 2014 8.410 8.450 8.250 8.330 80,875 -0.03(-0.36%)
Dec 26, 2014 8.160 8.370 8.120 8.360 108,876 +0.26(+3.21%)
Dec 24, 2014 8.020 8.100 8.100 8.100 62,600 +0.06(+0.75%)
Dec 23, 2014 7.900 8.120 7.860 8.040 145,553 +0.16(+2.03%)
Dec 22, 2014 7.610 7.910 7.560 7.880 122,261 +0.26(+3.41%)
Dec 19, 2014 7.680 7.910 7.560 7.620 355,936 -0.09(-1.17%)
Dec 18, 2014 7.860 7.890 7.580 7.710 182,891 -0.04(-0.52%)
Dec 17, 2014 7.230 7.770 7.230 7.750 161,745 +0.52(+7.19%)
Dec 16, 2014 7.180 7.590 7.140 7.230 132,859 +0.06(+0.84%)
Dec 15, 2014 7.340 7.440 7.160 7.170 120,784 -0.16(-2.18%)
Dec 12, 2014 7.610 7.620 7.320 7.330 126,329 -0.36(-4.68%)
Dec 11, 2014 7.680 7.900 7.635 7.690 125,269 +0.07(+0.92%)
Dec 10, 2014 7.610 7.740 7.578 7.620 159,514 -0.06(-0.78%)
Dec 09, 2014 7.330 7.750 7.330 7.680 181,945 +0.26(+3.50%)
Dec 08, 2014 7.690 7.750 7.370 7.420 147,932 -0.32(-4.13%)
Dec 05, 2014 7.460 7.790 7.390 7.740 204,019 +0.30(+4.03%)
Dec 04, 2014 7.400 7.500 7.180 7.440 209,518 +0.20(+2.76%)
Dec 03, 2014 6.860 7.400 6.750 7.240 270,966 +0.51(+7.58%)
Dec 02, 2014 6.580 6.840 6.560 6.730 312,129 +0.15(+2.28%)
Dec 01, 2014 6.670 6.770 6.540 6.580 150,960 -0.10(-1.50%)
Nov 28, 2014 6.810 6.990 6.670 6.680 107,668 -0.15(-2.20%)
Nov 26, 2014 6.780 6.830 6.830 6.830 127,900 +0.05(+0.74%)
Nov 25, 2014 6.940 7.060 6.750 6.780 258,026 -0.18(-2.59%)
Nov 24, 2014 6.880 6.990 6.800 6.960 175,241 +0.07(+1.02%)
Nov 21, 2014 7.000 7.100 6.870 6.890 204,335 -0.04(-0.58%)
Nov 20, 2014 6.700 6.980 6.700 6.930 130,048 +0.19(+2.82%)
Nov 19, 2014 7.050 7.060 6.690 6.740 165,090 -0.35(-4.94%)
Nov 18, 2014 7.140 7.320 7.060 7.090 110,780 -0.04(-0.56%)
Nov 17, 2014 7.190 7.250 7.030 7.130 134,161 -0.07(-0.97%)
Nov 14, 2014 7.240 7.270 7.120 7.200 203,800 -0.06(-0.83%)
Nov 13, 2014 7.490 7.590 7.180 7.260 84,951 -0.25(-3.33%)
Nov 12, 2014 7.350 7.580 7.350 7.510 136,400 +0.07(+0.94%)
Nov 11, 2014 7.320 7.480 7.210 7.440 102,159 +0.13(+1.78%)
Nov 10, 2014 7.390 7.490 7.250 7.310 119,724 -0.08(-1.08%)
Nov 07, 2014 7.310 7.420 7.220 7.390 87,382 +0.06(+0.82%)
Nov 06, 2014 7.260 7.350 7.140 7.330 102,426 +0.05(+0.69%)
Nov 05, 2014 7.080 7.340 6.990 7.280 181,539 +0.23(+3.26%)
Nov 04, 2014 7.030 7.220 6.930 7.050 170,140 +0.04(+0.57%)
Nov 03, 2014 7.000 7.150 6.900 7.010 184,663 -0.02(-0.28%)
Oct 31, 2014 6.810 7.050 6.766 7.030 245,949 +0.41(+6.19%)
Oct 30, 2014 6.420 6.710 6.362 6.620 155,335 +0.19(+2.95%)
Oct 29, 2014 6.460 6.500 6.270 6.430 141,670 -0.02(-0.31%)
Oct 28, 2014 5.850 6.450 5.800 6.450 235,289 +0.67(+11.59%)
Oct 27, 2014 5.860 5.870 5.870 5.780 136,824 -0.09(-1.53%)
Oct 24, 2014 5.900 5.900 5.800 5.870 101,393 +0.00(+0.00%)
Oct 23, 2014 5.830 5.950 5.802 5.870 180,773 +0.09(+1.56%)
Oct 22, 2014 5.900 6.000 5.760 5.780 146,019 -0.17(-2.86%)
Oct 21, 2014 5.960 5.990 5.850 5.950 99,955 +0.04(+0.68%)
Oct 20, 2014 5.880 5.970 5.800 5.910 362,597 +0.01(+0.17%)
Oct 17, 2014 6.130 6.150 5.840 5.900 220,082 -0.12(-1.99%)
Oct 16, 2014 5.750 6.050 5.700 6.020 194,009 +0.19(+3.26%)
Oct 15, 2014 5.400 5.860 5.300 5.830 250,992 +0.37(+6.78%)
Oct 14, 2014 5.420 5.540 5.380 5.460 302,210 +0.10(+1.87%)
Oct 13, 2014 5.230 5.440 5.200 5.360 255,829 +0.21(+4.08%)
Oct 10, 2014 5.250 5.390 5.150 5.150 260,401 -0.10(-1.90%)
Oct 09, 2014 5.490 5.518 5.250 5.250 296,635 -0.20(-3.67%)
Oct 08, 2014 5.410 5.550 5.330 5.450 375,838 +0.03(+0.55%)
Oct 07, 2014 5.520 5.550 5.410 5.420 373,986 +0.00(+0.00%)
Oct 06, 2014 5.460 5.526 5.380 5.420 263,668 -0.01(-0.18%)
Oct 03, 2014 5.500 5.600 5.410 5.430 288,108 -0.02(-0.37%)
Oct 02, 2014 5.450 5.530 5.390 5.450 226,137 +0.03(+0.55%)
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.