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, 2020 10.14 10.14 10.14 0 +0.00(+0.00%)
Mar 30, 2020 10.14 10.14 10.13 10.14 637,124 +0.00(+0.00%)
Mar 27, 2020 10.13 10.14 10.13 10.14 655,600 +0.01(+0.10%)
Mar 26, 2020 10.11 10.14 10.11 10.13 2,582,197 +0.30(+3.05%)
Mar 25, 2020 9.600 9.860 9.550 9.830 1,137,773 +0.23(+2.40%)
Mar 24, 2020 9.320 9.660 9.270 9.600 1,453,309 +0.54(+5.96%)
Mar 23, 2020 9.000 9.130 8.930 9.060 815,664 +0.13(+1.46%)
Mar 20, 2020 9.050 9.190 8.910 8.930 739,000 -0.08(-0.89%)
Mar 19, 2020 8.300 9.265 8.300 9.010 614,685 +0.63(+7.52%)
Mar 18, 2020 8.140 8.730 7.955 8.380 1,918,961 +0.13(+1.58%)
Mar 17, 2020 9.130 9.130 7.880 8.250 1,055,678 -0.88(-9.64%)
Mar 16, 2020 9.800 9.800 8.950 9.130 736,416 -0.78(-7.87%)
Mar 13, 2020 9.880 10.05 9.750 9.910 955,700 +0.06(+0.61%)
Mar 12, 2020 10.01 10.03 9.750 9.850 1,119,800 -0.20(-1.99%)
Mar 11, 2020 10.03 10.06 10.02 10.05 465,917 +0.01(+0.10%)
Mar 10, 2020 10.03 10.09 10.02 10.04 717,276 +0.01(+0.10%)
Mar 09, 2020 10.08 10.08 9.970 10.03 634,249 -0.07(-0.69%)
Mar 06, 2020 10.11 10.11 10.08 10.10 352,800 -0.02(-0.20%)
Mar 05, 2020 10.12 10.12 10.10 10.12 408,496 +0.00(+0.00%)
Mar 04, 2020 10.12 10.12 10.11 10.12 321,224 +0.00(+0.00%)
Mar 03, 2020 10.12 10.12 10.10 10.12 397,434 +0.00(+0.00%)
Mar 02, 2020 10.12 10.12 10.11 10.12 296,944 +0.01(+0.10%)
Feb 28, 2020 10.08 10.13 10.08 10.11 2,170,900 +0.02(+0.20%)
Feb 27, 2020 10.11 10.12 10.09 10.09 275,620 -0.03(-0.30%)
Feb 26, 2020 10.12 10.13 10.11 10.12 186,993 +0.00(+0.00%)
Feb 25, 2020 10.13 10.14 10.12 10.12 2,592,932 -0.02(-0.20%)
Feb 24, 2020 10.12 10.14 10.12 10.14 268,914 -0.01(-0.10%)
Feb 21, 2020 10.15 10.15 10.14 10.15 83,500 +0.01(+0.10%)
Feb 20, 2020 10.15 10.15 10.14 10.14 71,080 +0.00(+0.00%)
Feb 19, 2020 10.14 10.15 10.14 10.14 76,550 +0.00(+0.00%)
Feb 18, 2020 10.13 10.14 10.13 10.14 89,321 +0.01(+0.10%)
Feb 14, 2020 10.14 10.15 10.13 10.13 183,700 -0.01(-0.10%)
Feb 13, 2020 10.14 10.14 10.13 10.14 194,795 +0.00(+0.00%)
Feb 12, 2020 10.13 10.14 10.12 10.14 455,608 +0.01(+0.10%)
Feb 11, 2020 10.14 10.15 10.13 10.13 201,430 -0.01(-0.10%)
Feb 10, 2020 10.12 10.14 10.12 10.14 152,079 +0.02(+0.20%)
Feb 07, 2020 10.12 10.13 10.11 10.12 259,300 +0.01(+0.10%)
Feb 06, 2020 10.13 10.13 10.11 10.11 176,133 -0.01(-0.10%)
Feb 05, 2020 10.13 10.13 10.12 10.12 261,220 -0.01(-0.10%)
Feb 04, 2020 10.13 10.13 10.12 10.13 95,462 +0.00(+0.00%)
Feb 03, 2020 10.12 10.13 10.11 10.13 162,746 +0.02(+0.20%)
Jan 31, 2020 10.10 10.12 10.10 10.11 166,600 +0.00(+0.00%)
Jan 30, 2020 10.10 10.12 10.10 10.11 183,183 +0.00(+0.00%)
Jan 29, 2020 10.11 10.12 10.10 10.11 116,192 +0.00(+0.00%)
Jan 28, 2020 10.10 10.12 10.10 10.11 77,832 +0.01(+0.10%)
Jan 27, 2020 10.10 10.12 10.10 10.10 184,708 -0.01(-0.10%)
Jan 24, 2020 10.11 10.12 10.11 10.11 109,800 +0.00(+0.00%)
Jan 23, 2020 10.11 10.12 10.10 10.11 361,825 +0.00(+0.00%)
Jan 22, 2020 10.11 10.12 10.11 10.11 69,546 +0.00(+0.00%)
Jan 21, 2020 10.12 10.13 10.11 10.11 74,167 -0.01(-0.10%)
Jan 17, 2020 10.13 10.13 10.12 10.12 491,500 +0.00(+0.00%)
Jan 16, 2020 10.13 10.13 10.12 10.12 408,375 +0.00(+0.00%)
Jan 15, 2020 10.12 10.13 10.12 10.12 629,017 +0.01(+0.10%)
Jan 14, 2020 10.12 10.12 10.11 10.11 106,804 -0.01(-0.10%)
Jan 13, 2020 10.12 10.13 10.11 10.12 140,972 +0.00(+0.00%)
Jan 10, 2020 10.12 10.12 10.11 10.12 97,900 +0.01(+0.10%)
Jan 09, 2020 10.12 10.12 10.11 10.11 87,627 -0.01(-0.10%)
Jan 08, 2020 10.11 10.13 10.11 10.12 109,744 +0.01(+0.10%)
Jan 07, 2020 10.12 10.14 10.11 10.11 462,281 -0.03(-0.30%)
Jan 06, 2020 10.11 10.14 10.11 10.14 320,716 +0.02(+0.20%)
Jan 03, 2020 10.11 10.12 10.11 10.12 131,000 +0.01(+0.10%)
Jan 02, 2020 10.13 10.13 10.11 10.11 128,054 +0.00(+0.00%)
Dec 31, 2019 10.11 10.12 10.11 10.11 89,800 +0.00(+0.00%)
Dec 30, 2019 10.12 10.12 10.11 10.11 101,476 +0.00(+0.00%)
Dec 27, 2019 10.11 10.12 10.11 10.11 94,900 +0.00(+0.00%)
Dec 26, 2019 10.11 10.12 10.11 10.11 40,245 +0.00(+0.00%)
Dec 24, 2019 10.11 10.12 10.11 10.11 52,000 +0.00(+0.00%)
Dec 23, 2019 10.11 10.12 10.11 10.11 473,382 +0.00(+0.00%)
Dec 20, 2019 10.12 10.12 10.11 10.11 275,500 +0.00(+0.00%)
Dec 19, 2019 10.11 10.12 10.11 10.11 98,212 +0.00(+0.00%)
Dec 18, 2019 10.12 10.13 10.11 10.11 544,299 -0.01(-0.10%)
Dec 17, 2019 10.13 10.13 10.11 10.12 221,677 +0.01(+0.10%)
Dec 16, 2019 10.13 10.13 10.11 10.11 102,713 -0.02(-0.20%)
Dec 13, 2019 10.12 10.13 10.12 10.13 70,200 +0.00(+0.00%)
Dec 12, 2019 10.11 10.13 10.11 10.13 89,114 +0.01(+0.10%)
Dec 11, 2019 10.11 10.13 10.11 10.12 54,808 +0.01(+0.10%)
Dec 10, 2019 10.12 10.13 10.11 10.11 282,758 +0.00(+0.00%)
Dec 09, 2019 10.11 10.13 10.11 10.11 52,841 +0.00(+0.00%)
Dec 06, 2019 10.12 10.13 10.11 10.11 250,000 +0.00(+0.00%)
Dec 05, 2019 10.12 10.13 10.11 10.11 83,243 +0.01(+0.10%)
Dec 04, 2019 10.10 10.11 10.09 10.10 149,413 +0.00(+0.00%)
Dec 03, 2019 10.11 10.12 10.10 10.10 381,865 -0.02(-0.20%)
Dec 02, 2019 10.11 10.14 10.11 10.12 241,690 +0.00(+0.00%)
Nov 29, 2019 10.11 10.13 10.10 10.12 240,300 +0.01(+0.10%)
Nov 27, 2019 10.10 10.13 10.10 10.11 362,900 +0.00(+0.00%)
Nov 26, 2019 10.10 10.11 10.10 10.11 141,159 +0.01(+0.10%)
Nov 25, 2019 10.10 10.11 10.10 10.10 172,463 +0.00(+0.00%)
Nov 22, 2019 10.10 10.11 10.10 10.10 135,000 +0.01(+0.10%)
Nov 21, 2019 10.10 10.11 10.09 10.09 134,024 -0.01(-0.10%)
Nov 20, 2019 10.11 10.11 10.10 10.10 438,955 -0.01(-0.10%)
Nov 19, 2019 10.11 10.11 10.10 10.11 186,537 +0.01(+0.10%)
Nov 18, 2019 10.10 10.11 10.10 10.10 174,141 -0.01(-0.10%)
Nov 15, 2019 10.11 10.11 10.10 10.11 134,300 +0.00(+0.00%)
Nov 14, 2019 10.11 10.11 10.10 10.11 195,795 +0.00(+0.00%)
Nov 13, 2019 10.10 10.11 10.09 10.11 260,348 +0.02(+0.20%)
Nov 12, 2019 10.11 10.11 10.09 10.09 314,110 -0.02(-0.20%)
Nov 11, 2019 10.09 10.11 10.09 10.11 279,064 +0.02(+0.20%)
Nov 08, 2019 10.11 10.11 10.09 10.09 226,600 -0.02(-0.20%)
Nov 07, 2019 10.11 10.12 10.10 10.11 254,622 +0.00(+0.00%)
Nov 06, 2019 10.11 10.11 10.10 10.11 652,764 +0.01(+0.10%)
Nov 05, 2019 10.11 10.11 10.10 10.10 146,855 -0.01(-0.10%)
Nov 04, 2019 10.11 10.11 10.10 10.11 245,505 +0.00(+0.00%)
Nov 01, 2019 10.11 10.12 10.09 10.11 795,200 +0.00(+0.00%)
Oct 31, 2019 10.10 10.11 10.09 10.11 263,708 +0.00(+0.00%)
Oct 30, 2019 10.10 10.11 10.09 10.11 174,278 +0.00(+0.00%)
Oct 29, 2019 10.09 10.11 10.09 10.11 145,643 +0.00(+0.00%)
Oct 28, 2019 10.09 10.11 10.09 10.11 157,419 +0.02(+0.20%)
Oct 25, 2019 10.09 10.11 10.09 10.09 173,000 +0.00(+0.00%)
Oct 24, 2019 10.10 10.11 10.08 10.09 148,055 +0.00(+0.00%)
Oct 23, 2019 10.09 10.10 10.08 10.09 131,597 +0.00(+0.00%)
Oct 22, 2019 10.11 10.11 10.08 10.09 189,748 -0.02(-0.20%)
Oct 21, 2019 10.11 10.11 10.09 10.11 191,507 +0.01(+0.10%)
Oct 18, 2019 10.09 10.11 10.09 10.10 179,200 +0.01(+0.10%)
Oct 17, 2019 10.10 10.11 10.09 10.09 97,606 -0.01(-0.10%)
Oct 16, 2019 10.10 10.12 10.09 10.10 215,065 +0.00(+0.00%)
Oct 15, 2019 10.11 10.11 10.10 10.10 181,926 -0.01(-0.10%)
Oct 14, 2019 10.11 10.11 10.09 10.11 221,677 +0.01(+0.10%)
Oct 11, 2019 10.12 10.12 10.09 10.10 290,300 +0.01(+0.10%)
Oct 10, 2019 10.09 10.13 10.08 10.09 1,570,019 +0.01(+0.10%)
Oct 09, 2019 10.09 10.09 10.07 10.08 288,291 -0.01(-0.10%)
Oct 08, 2019 10.09 10.09 10.07 10.09 357,523 +0.01(+0.10%)
Oct 07, 2019 10.09 10.09 10.07 10.08 319,418 -0.01(-0.10%)
Oct 04, 2019 10.09 10.10 10.07 10.09 186,500 +0.00(+0.00%)
Oct 03, 2019 10.08 10.10 10.08 10.09 200,996 +0.01(+0.10%)
Oct 02, 2019 10.07 10.09 10.07 10.08 138,078 +0.01(+0.10%)
Oct 01, 2019 10.08 10.09 10.07 10.07 170,094 +0.00(+0.00%)
Sep 30, 2019 10.07 10.08 10.07 10.07 196,960 +0.00(+0.00%)
Sep 27, 2019 10.08 10.08 10.06 10.07 138,100 +0.01(+0.10%)
Sep 26, 2019 10.07 10.08 10.06 10.06 175,813 -0.01(-0.10%)
Sep 25, 2019 10.07 10.08 10.05 10.07 321,233 +0.02(+0.20%)
Sep 24, 2019 10.07 10.08 10.05 10.05 187,094 -0.02(-0.20%)
Sep 23, 2019 10.08 10.08 10.07 10.07 241,790 -0.01(-0.10%)
Sep 20, 2019 10.09 10.10 10.07 10.08 254,900 +0.02(+0.20%)
Sep 19, 2019 10.07 10.08 10.05 10.06 397,267 +0.00(+0.00%)
Sep 18, 2019 10.08 10.09 10.06 10.06 424,182 -0.02(-0.20%)
Sep 17, 2019 10.08 10.09 10.07 10.08 203,493 -0.01(-0.10%)
Sep 16, 2019 10.08 10.09 10.07 10.09 164,803 +0.01(+0.10%)
Sep 13, 2019 10.08 10.09 10.06 10.08 314,000 +0.00(+0.00%)
Sep 12, 2019 10.07 10.09 10.07 10.08 226,802 +0.01(+0.10%)
Sep 11, 2019 10.09 10.09 10.06 10.07 315,790 -0.02(-0.20%)
Sep 10, 2019 10.08 10.09 10.08 10.09 286,187 +0.01(+0.10%)
Sep 09, 2019 10.08 10.09 10.07 10.08 240,291 +0.01(+0.10%)
Sep 06, 2019 10.07 10.08 10.06 10.07 254,900 +0.01(+0.10%)
Sep 05, 2019 10.08 10.09 10.06 10.06 238,179 +0.00(+0.00%)
Sep 04, 2019 10.07 10.08 10.06 10.06 167,539 +0.00(+0.00%)
Sep 03, 2019 10.06 10.07 10.05 10.06 292,358 +0.01(+0.10%)
Aug 30, 2019 10.06 10.06 10.05 10.05 408,400 +0.00(+0.00%)
Aug 29, 2019 10.06 10.06 10.05 10.05 290,568 -0.01(-0.10%)
Aug 28, 2019 10.05 10.06 10.05 10.06 623,001 +0.01(+0.10%)
Aug 27, 2019 10.06 10.06 10.05 10.05 567,562 -0.01(-0.10%)
Aug 26, 2019 10.07 10.07 10.04 10.06 672,547 +0.00(+0.00%)
Aug 23, 2019 10.06 10.07 10.06 10.06 202,700 +0.00(+0.00%)
Aug 22, 2019 10.07 10.07 10.06 10.06 123,409 -0.01(-0.10%)
Aug 21, 2019 10.07 10.08 10.06 10.07 161,196 +0.02(+0.20%)
Aug 20, 2019 10.07 10.07 10.05 10.05 254,158 +0.00(+0.00%)
Aug 19, 2019 10.06 10.06 10.05 10.05 184,127 -0.02(-0.20%)
Aug 16, 2019 10.05 10.07 10.04 10.07 278,000 +0.03(+0.30%)
Aug 15, 2019 10.03 10.04 10.03 10.04 266,737 +0.01(+0.10%)
Aug 14, 2019 10.03 10.04 10.03 10.03 302,753 +0.00(+0.00%)
Aug 13, 2019 10.03 10.04 10.03 10.03 322,248 +0.00(+0.00%)
Aug 12, 2019 10.03 10.04 10.03 10.03 238,609 +0.00(+0.00%)
Aug 09, 2019 10.03 10.04 10.03 10.03 454,800 +0.00(+0.00%)
Aug 08, 2019 10.01 10.04 10.01 10.03 332,045 +0.03(+0.30%)
Aug 07, 2019 9.990 10.02 9.990 10.00 1,468,851 +0.01(+0.10%)
Aug 06, 2019 9.990 10.00 9.980 9.990 437,069 +0.00(+0.00%)
Aug 05, 2019 9.940 10.00 9.940 9.990 1,196,881 +0.04(+0.40%)
Aug 02, 2019 9.940 9.970 9.940 9.950 1,113,000 +0.00(+0.00%)
Aug 01, 2019 9.960 9.960 9.930 9.950 1,086,703 +0.00(+0.00%)
Jul 31, 2019 9.960 9.980 9.950 9.950 2,069,183 +0.00(+0.00%)
Jul 30, 2019 9.950 9.970 9.950 9.950 1,256,969 +0.00(+0.00%)
Jul 29, 2019 9.970 9.980 9.940 9.950 1,768,008 +0.00(+0.00%)
Jul 26, 2019 9.960 9.975 9.950 9.950 935,400 +0.00(+0.00%)
Jul 25, 2019 9.990 9.990 9.950 9.950 1,424,659 -0.03(-0.30%)
Jul 24, 2019 9.960 9.990 9.960 9.980 522,954 +0.02(+0.20%)
Jul 23, 2019 9.970 9.980 9.960 9.960 529,526 -0.01(-0.10%)
Jul 22, 2019 9.990 10.00 9.960 9.970 1,418,025 -0.03(-0.30%)
Jul 19, 2019 9.990 10.00 9.990 10.00 285,200 +0.02(+0.20%)
Jul 18, 2019 9.990 9.990 9.970 9.980 417,283 -0.01(-0.10%)
Jul 17, 2019 9.980 9.990 9.975 9.990 550,883 +0.00(+0.00%)
Jul 16, 2019 10.00 10.00 9.980 9.990 492,051 -0.01(-0.10%)
Jul 15, 2019 10.01 10.01 9.960 10.00 399,292 +0.03(+0.30%)
Jul 12, 2019 10.02 10.04 9.970 9.970 1,321,400 -0.03(-0.30%)
Jul 11, 2019 10.03 10.04 10.00 10.00 971,880 -0.01(-0.10%)
Jul 10, 2019 10.00 10.02 9.980 10.01 656,050 +0.01(+0.10%)
Jul 09, 2019 9.980 10.00 9.950 10.00 831,162 +0.02(+0.20%)
Jul 08, 2019 9.950 9.980 9.930 9.980 2,920,524 +0.03(+0.30%)
Jul 05, 2019 9.910 9.960 9.910 9.950 2,580,100 +0.04(+0.40%)
Jul 03, 2019 9.950 10.02 9.900 9.910 10,415,400 +3.49(+54.36%)
Jul 02, 2019 6.760 6.800 6.260 6.420 277,847 -0.26(-3.89%)
Jul 01, 2019 6.390 6.740 6.310 6.680 555,934 +0.45(+7.22%)
Jun 28, 2019 6.520 6.900 6.230 6.230 549,900 -0.26(-4.01%)
Jun 27, 2019 6.250 6.630 6.205 6.490 300,388 +0.29(+4.68%)
Jun 26, 2019 5.660 6.252 5.660 6.200 243,373 +0.55(+9.73%)
Jun 25, 2019 5.600 5.660 5.480 5.650 242,387 +0.08(+1.44%)
Jun 24, 2019 5.620 5.700 5.560 5.570 159,996 -0.04(-0.71%)
Jun 21, 2019 5.610 5.625 5.495 5.610 236,400 -0.06(-1.06%)
Jun 20, 2019 5.830 5.830 5.650 5.670 149,716 -0.02(-0.35%)
Jun 19, 2019 5.650 5.730 5.630 5.690 102,914 +0.04(+0.71%)
Jun 18, 2019 5.580 5.750 5.580 5.650 112,459 +0.09(+1.62%)
Jun 17, 2019 5.600 5.690 5.485 5.560 294,226 -0.03(-0.54%)
Jun 14, 2019 5.610 5.660 5.520 5.590 142,600 -0.06(-1.06%)
Jun 13, 2019 5.660 5.690 5.580 5.650 138,004 +0.00(+0.00%)
Jun 12, 2019 5.720 5.770 5.640 5.650 87,353 -0.07(-1.22%)
Jun 11, 2019 5.730 5.860 5.680 5.720 282,176 +0.06(+1.06%)
Jun 10, 2019 5.590 5.740 5.590 5.660 113,693 +0.07(+1.25%)
Jun 07, 2019 5.600 5.720 5.500 5.590 246,700 +0.01(+0.18%)
Jun 06, 2019 5.880 5.905 5.500 5.580 139,169 -0.30(-5.10%)
Jun 05, 2019 6.290 6.330 5.860 5.880 87,151 -0.40(-6.37%)
Jun 04, 2019 5.900 6.290 5.880 6.280 127,177 +0.43(+7.35%)
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.