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 (%)
Mar 31, 2004 5.140 5.270 5.050 5.250 63,600 +0.10(+1.94%)
Mar 30, 2004 5.300 5.300 5.000 5.150 36,500 -0.15(-2.83%)
Mar 29, 2004 5.130 5.320 5.100 5.300 54,400 +0.22(+4.33%)
Mar 26, 2004 5.090 5.120 5.000 5.080 28,100 -0.01(-0.20%)
Mar 25, 2004 5.120 5.120 4.980 5.090 98,600 +0.01(+0.20%)
Mar 24, 2004 4.820 5.140 4.820 5.080 62,900 +0.31(+6.50%)
Mar 23, 2004 5.280 5.290 4.750 4.770 119,300 -0.51(-9.66%)
Mar 22, 2004 5.350 5.350 5.200 5.280 121,300 +0.03(+0.57%)
Mar 19, 2004 5.280 5.290 5.250 5.250 76,400 +0.01(+0.19%)
Mar 18, 2004 5.250 5.300 5.200 5.240 71,100 -0.04(-0.76%)
Mar 17, 2004 5.260 5.350 5.250 5.280 106,900 +0.03(+0.57%)
Mar 16, 2004 5.060 5.280 5.000 5.250 106,300 +0.19(+3.75%)
Mar 15, 2004 5.190 5.190 4.800 5.060 167,100 -0.14(-2.69%)
Mar 12, 2004 5.150 5.260 4.930 5.200 164,000 +0.10(+1.96%)
Mar 11, 2004 5.100 5.290 5.100 5.100 113,500 +0.00(+0.00%)
Mar 10, 2004 5.220 5.450 5.100 5.100 131,300 -0.11(-2.11%)
Mar 09, 2004 5.260 5.350 5.160 5.210 99,000 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.050 5.210 96,700 -0.10(-1.88%)
Mar 05, 2004 5.250 5.400 5.220 5.310 74,400 +0.03(+0.57%)
Mar 04, 2004 5.300 5.320 5.160 5.280 72,400 +0.01(+0.19%)
Mar 03, 2004 5.190 5.360 5.160 5.270 68,600 +0.09(+1.74%)
Mar 02, 2004 5.300 5.340 5.160 5.180 72,900 -0.12(-2.26%)
Mar 01, 2004 5.200 5.370 5.200 5.300 84,400 +0.10(+1.92%)
Feb 27, 2004 5.250 5.420 5.160 5.200 108,200 -0.08(-1.52%)
Feb 26, 2004 5.420 5.510 5.150 5.280 89,300 -0.19(-3.47%)
Feb 25, 2004 5.350 5.700 5.300 5.470 105,100 +0.18(+3.40%)
Feb 24, 2004 4.620 5.300 4.620 5.290 330,300 +0.67(+14.50%)
Feb 23, 2004 4.910 4.980 4.610 4.620 74,400 -0.19(-3.95%)
Feb 20, 2004 4.710 4.990 4.520 4.810 66,800 +0.20(+4.34%)
Feb 19, 2004 4.930 5.090 4.600 4.610 58,600 -0.32(-6.49%)
Feb 18, 2004 5.250 5.350 4.850 4.930 59,900 -0.26(-5.01%)
Feb 17, 2004 4.960 5.380 4.960 5.190 105,200 +0.33(+6.79%)
Feb 13, 2004 5.380 5.380 4.850 4.860 84,500 -0.55(-10.17%)
Feb 12, 2004 5.850 5.950 5.400 5.410 38,500 -0.47(-7.99%)
Feb 11, 2004 5.860 5.950 5.650 5.880 34,700 +0.02(+0.34%)
Feb 10, 2004 5.700 5.860 5.400 5.860 73,500 +0.11(+1.91%)
Feb 09, 2004 5.960 6.000 5.750 5.750 64,900 -0.18(-3.04%)
Feb 06, 2004 5.530 5.980 5.500 5.930 62,200 +0.40(+7.23%)
Feb 05, 2004 5.250 5.530 5.000 5.530 79,700 +0.33(+6.35%)
Feb 04, 2004 5.650 5.700 5.200 5.200 83,300 -0.51(-8.93%)
Feb 03, 2004 5.810 5.850 5.600 5.710 61,800 -0.10(-1.72%)
Feb 02, 2004 5.400 6.150 5.400 5.810 104,100 +0.37(+6.80%)
Jan 30, 2004 5.370 5.640 5.220 5.440 43,000 +0.10(+1.87%)
Jan 29, 2004 5.550 5.650 5.200 5.340 102,000 -0.15(-2.73%)
Jan 28, 2004 5.560 5.580 5.250 5.490 127,800 -0.03(-0.54%)
Jan 27, 2004 5.850 5.850 5.380 5.520 112,000 -0.33(-5.64%)
Jan 26, 2004 5.200 5.850 5.200 5.850 114,300 +0.55(+10.38%)
Jan 23, 2004 5.240 5.320 5.150 5.300 120,500 +0.04(+0.76%)
Jan 22, 2004 5.300 5.320 5.230 5.260 99,300 -0.01(-0.19%)
Jan 21, 2004 5.150 5.300 5.120 5.270 69,800 +0.08(+1.54%)
Jan 20, 2004 5.100 5.230 5.090 5.190 59,200 +0.13(+2.57%)
Jan 16, 2004 5.180 5.180 4.900 5.060 76,200 -0.07(-1.36%)
Jan 15, 2004 4.970 5.250 4.940 5.130 66,600 +0.22(+4.48%)
Jan 14, 2004 4.750 4.950 4.650 4.910 53,500 +0.26(+5.59%)
Jan 13, 2004 4.690 4.750 4.520 4.650 235,000 -0.04(-0.85%)
Jan 12, 2004 4.550 4.700 4.510 4.690 60,600 +0.22(+4.92%)
Jan 09, 2004 4.750 4.750 4.470 4.470 42,000 -0.32(-6.68%)
Jan 08, 2004 4.900 4.900 4.790 4.790 38,100 -0.15(-3.04%)
Jan 07, 2004 4.810 4.950 4.780 4.940 13,400 +0.13(+2.70%)
Jan 06, 2004 4.900 4.980 4.800 4.810 56,400 -0.18(-3.61%)
Jan 05, 2004 4.900 5.080 4.900 4.990 52,700 +0.05(+1.01%)
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.