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 (%)
May 31, 2005 4.110 4.200 4.060 4.060 53,200 +0.05(+1.25%)
May 27, 2005 3.990 4.010 3.900 4.010 20,700 +0.02(+0.50%)
May 26, 2005 3.990 4.120 3.900 3.990 32,500 +0.09(+2.31%)
May 25, 2005 4.050 4.060 3.830 3.900 49,800 -0.17(-4.18%)
May 24, 2005 4.070 4.160 4.000 4.070 37,200 -0.03(-0.73%)
May 23, 2005 4.200 4.250 4.070 4.100 29,400 -0.08(-1.91%)
May 20, 2005 4.240 4.300 4.130 4.180 51,200 -0.05(-1.18%)
May 19, 2005 4.400 4.430 4.230 4.230 45,800 -0.12(-2.76%)
May 18, 2005 3.940 4.360 3.940 4.350 118,500 +0.46(+11.83%)
May 17, 2005 3.940 3.950 3.850 3.890 43,400 +0.03(+0.78%)
May 16, 2005 3.860 4.030 3.810 3.860 44,400 +0.01(+0.26%)
May 13, 2005 4.040 4.070 3.790 3.850 49,400 -0.19(-4.70%)
May 12, 2005 4.320 4.430 4.030 4.040 64,600 -0.23(-5.39%)
May 11, 2005 4.290 4.300 4.120 4.270 52,100 +0.04(+0.95%)
May 10, 2005 4.290 4.300 4.150 4.230 66,400 -0.10(-2.31%)
May 09, 2005 4.240 4.330 4.220 4.330 41,600 +0.12(+2.85%)
May 06, 2005 4.190 4.210 4.110 4.210 46,800 +0.09(+2.18%)
May 05, 2005 4.120 4.230 4.040 4.120 33,300 +0.00(+0.00%)
May 04, 2005 4.040 4.150 4.040 4.120 30,600 +0.06(+1.48%)
May 03, 2005 4.270 4.310 4.050 4.060 59,400 -0.17(-4.02%)
May 02, 2005 4.080 4.270 4.080 4.230 68,600 +0.18(+4.44%)
Apr 29, 2005 4.010 4.070 3.850 4.050 62,400 +0.14(+3.58%)
Apr 28, 2005 4.050 4.070 3.900 3.910 55,000 -0.20(-4.87%)
Apr 27, 2005 4.120 4.220 3.920 4.110 77,600 -0.06(-1.44%)
Apr 26, 2005 4.200 4.400 4.120 4.170 55,400 -0.14(-3.25%)
Apr 25, 2005 4.400 4.400 4.220 4.310 56,400 -0.11(-2.49%)
Apr 22, 2005 4.600 4.650 4.300 4.420 83,500 -0.25(-5.35%)
Apr 21, 2005 4.720 4.900 4.520 4.670 155,200 +0.16(+3.55%)
Apr 20, 2005 4.630 4.900 4.500 4.510 147,500 -0.12(-2.59%)
Apr 19, 2005 4.810 4.820 4.550 4.630 146,600 -0.19(-3.94%)
Apr 18, 2005 4.590 4.840 4.510 4.820 119,600 +0.22(+4.78%)
Apr 15, 2005 4.600 4.650 4.500 4.600 73,700 +0.00(+0.00%)
Apr 14, 2005 4.730 4.860 4.530 4.600 218,600 -0.09(-1.92%)
Apr 13, 2005 5.010 5.020 4.690 4.690 108,500 -0.33(-6.57%)
Apr 12, 2005 5.000 5.050 4.710 5.020 282,000 +0.02(+0.40%)
Apr 11, 2005 5.030 5.060 4.890 5.000 101,500 -0.03(-0.60%)
Apr 08, 2005 5.250 5.330 4.950 5.030 82,800 -0.24(-4.55%)
Apr 07, 2005 5.110 5.420 5.110 5.270 41,400 +0.12(+2.33%)
Apr 06, 2005 5.130 5.300 5.110 5.150 81,200 +0.05(+0.98%)
Apr 05, 2005 5.220 5.290 5.070 5.100 74,400 -0.10(-1.92%)
Apr 04, 2005 5.250 5.250 5.100 5.200 82,700 +0.03(+0.58%)
Apr 01, 2005 5.270 5.350 5.010 5.170 128,200 -0.20(-3.72%)
Mar 31, 2005 5.440 5.440 5.220 5.370 110,100 -0.01(-0.19%)
Mar 30, 2005 5.300 5.400 5.220 5.380 113,300 +0.17(+3.26%)
Mar 29, 2005 5.120 5.500 5.120 5.210 273,600 +0.09(+1.76%)
Mar 28, 2005 4.890 5.250 4.890 5.120 133,500 +0.32(+6.67%)
Mar 24, 2005 4.800 4.880 4.700 4.800 284,500 +0.10(+2.13%)
Mar 23, 2005 4.660 4.770 4.560 4.700 131,800 +0.04(+0.86%)
Mar 22, 2005 4.580 4.850 4.580 4.660 291,300 +0.13(+2.87%)
Mar 21, 2005 4.590 4.650 4.500 4.530 189,900 -0.01(-0.22%)
Mar 18, 2005 4.630 4.700 4.500 4.540 312,700 -0.04(-0.87%)
Mar 17, 2005 4.570 4.610 4.500 4.580 58,400 +0.06(+1.33%)
Mar 16, 2005 4.500 4.570 4.500 4.520 46,100 +0.00(+0.00%)
Mar 15, 2005 4.830 4.940 4.510 4.520 55,100 -0.32(-6.61%)
Mar 14, 2005 4.900 5.050 4.800 4.840 882,300 -0.06(-1.22%)
Mar 11, 2005 4.950 5.090 4.900 4.900 57,300 -0.05(-1.01%)
Mar 10, 2005 4.950 4.990 4.850 4.950 118,900 -0.01(-0.20%)
Mar 09, 2005 4.960 5.010 4.930 4.960 49,700 +0.00(+0.00%)
Mar 08, 2005 4.960 5.030 4.850 4.960 64,200 +0.00(+0.00%)
Mar 07, 2005 5.120 5.120 4.950 4.960 55,300 -0.10(-1.98%)
Mar 04, 2005 5.000 5.090 4.950 5.060 54,000 +0.11(+2.22%)
Mar 03, 2005 5.020 5.090 4.850 4.950 36,800 -0.02(-0.40%)
Mar 02, 2005 4.950 5.100 4.810 4.970 42,200 -0.09(-1.78%)
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.