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 (%)
Jul 30, 2004 6.200 6.250 5.960 6.240 84,200 +0.06(+0.97%)
Jul 29, 2004 5.900 6.200 5.870 6.180 64,800 +0.28(+4.75%)
Jul 28, 2004 6.000 6.000 5.810 5.900 66,300 -0.16(-2.64%)
Jul 27, 2004 5.620 6.100 5.600 6.060 87,500 +0.36(+6.32%)
Jul 26, 2004 5.800 5.890 5.690 5.700 56,800 -0.10(-1.72%)
Jul 23, 2004 5.970 6.040 5.800 5.800 61,700 -0.27(-4.45%)
Jul 22, 2004 6.090 6.170 5.950 6.070 61,500 -0.02(-0.33%)
Jul 21, 2004 6.220 6.250 6.080 6.090 190,700 -0.11(-1.77%)
Jul 20, 2004 6.000 6.210 6.000 6.200 125,300 +0.12(+1.97%)
Jul 19, 2004 6.000 6.150 5.950 6.080 135,200 +0.18(+3.05%)
Jul 16, 2004 5.980 6.090 5.900 5.900 118,700 -0.07(-1.17%)
Jul 15, 2004 6.040 6.100 5.940 5.970 139,600 -0.08(-1.32%)
Jul 14, 2004 5.860 6.050 5.860 6.050 173,000 +0.14(+2.37%)
Jul 13, 2004 5.870 6.030 5.830 5.910 146,500 +0.07(+1.20%)
Jul 12, 2004 5.800 5.900 5.700 5.840 111,900 -0.06(-1.02%)
Jul 09, 2004 5.770 6.050 5.700 5.900 75,700 +0.09(+1.55%)
Jul 08, 2004 6.000 6.080 5.750 5.810 126,200 -0.27(-4.44%)
Jul 07, 2004 6.060 6.200 6.060 6.080 78,900 -0.05(-0.82%)
Jul 06, 2004 6.150 6.270 6.000 6.130 143,300 -0.02(-0.33%)
Jul 02, 2004 6.200 6.200 6.050 6.150 77,200 -0.05(-0.81%)
Jul 01, 2004 6.100 6.220 6.010 6.200 188,300 +0.10(+1.64%)
Jun 30, 2004 6.020 6.200 6.000 6.100 255,600 +0.14(+2.35%)
Jun 29, 2004 5.990 6.060 5.530 5.960 146,000 -0.02(-0.33%)
Jun 28, 2004 5.900 5.990 5.650 5.980 175,200 +0.18(+3.10%)
Jun 25, 2004 6.060 6.200 5.800 5.800 239,200 -0.22(-3.65%)
Jun 24, 2004 6.220 6.280 6.020 6.020 104,700 -0.16(-2.59%)
Jun 23, 2004 6.200 6.340 6.000 6.180 196,500 +0.24(+4.04%)
Jun 22, 2004 5.700 5.950 5.450 5.940 91,200 +0.19(+3.30%)
Jun 21, 2004 5.900 5.900 5.600 5.750 121,200 -0.15(-2.54%)
Jun 18, 2004 6.130 6.170 5.850 5.900 290,500 -0.23(-3.75%)
Jun 17, 2004 6.300 6.300 6.020 6.130 76,800 -0.18(-2.85%)
Jun 16, 2004 6.300 6.800 6.130 6.310 114,300 -0.05(-0.79%)
Jun 15, 2004 5.900 6.360 5.900 6.360 74,800 +0.55(+9.47%)
Jun 14, 2004 5.760 5.990 5.730 5.810 63,100 -0.05(-0.85%)
Jun 10, 2004 5.730 5.910 5.730 5.860 103,200 +0.14(+2.45%)
Jun 09, 2004 5.720 6.000 5.720 5.720 75,900 -0.06(-1.04%)
Jun 08, 2004 5.700 5.790 5.690 5.780 23,800 +0.08(+1.40%)
Jun 07, 2004 5.450 5.710 5.350 5.700 66,400 +0.45(+8.57%)
Jun 04, 2004 5.150 5.320 5.070 5.250 60,200 +0.14(+2.74%)
Jun 03, 2004 5.150 5.180 5.070 5.110 34,500 -0.04(-0.78%)
Jun 02, 2004 5.130 5.170 5.040 5.150 37,300 +0.12(+2.39%)
Jun 01, 2004 5.160 5.170 4.960 5.030 58,600 -0.13(-2.52%)
May 28, 2004 5.050 5.170 4.900 5.160 65,100 +0.00(+0.00%)
May 27, 2004 5.240 5.290 4.900 5.160 38,400 -0.07(-1.34%)
May 26, 2004 5.210 5.250 5.180 5.230 41,400 +0.02(+0.38%)
May 25, 2004 5.100 5.250 5.100 5.210 90,000 +0.08(+1.56%)
May 24, 2004 4.970 5.150 4.850 5.130 61,400 +0.26(+5.34%)
May 21, 2004 4.900 4.960 4.800 4.870 24,300 +0.05(+1.04%)
May 20, 2004 4.790 4.950 4.750 4.820 29,700 +0.03(+0.63%)
May 19, 2004 4.870 5.000 4.550 4.790 75,100 -0.03(-0.62%)
May 18, 2004 4.780 4.830 4.690 4.820 27,900 +0.14(+2.99%)
May 17, 2004 4.600 4.770 4.400 4.680 101,300 +0.01(+0.21%)
May 14, 2004 4.560 4.730 4.460 4.670 74,000 +0.01(+0.21%)
May 13, 2004 4.700 4.840 4.300 4.660 110,800 -0.05(-1.06%)
May 12, 2004 4.600 4.720 4.400 4.710 128,700 +0.05(+1.07%)
May 11, 2004 4.600 4.660 4.550 4.660 39,100 +0.11(+2.42%)
May 10, 2004 4.540 4.710 4.380 4.550 96,900 +0.01(+0.22%)
May 07, 2004 4.670 4.710 4.380 4.540 115,100 -0.13(-2.78%)
May 06, 2004 4.700 4.710 4.500 4.670 46,200 -0.04(-0.85%)
May 05, 2004 4.740 4.760 4.590 4.710 117,600 +0.01(+0.21%)
May 04, 2004 4.840 4.870 4.700 4.700 308,700 -0.09(-1.88%)
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.