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 24, 2011 8.560 8.580 8.300 8.510 329,742 +0.01(+0.12%)
May 23, 2011 8.470 8.570 8.280 8.500 522,851 -0.10(-1.16%)
May 20, 2011 8.710 8.750 8.590 8.600 395,948 -0.17(-1.94%)
May 19, 2011 8.870 8.890 8.620 8.770 234,594 -0.03(-0.34%)
May 18, 2011 8.820 8.850 8.730 8.800 236,297 +0.03(+0.34%)
May 17, 2011 8.540 8.860 8.510 8.770 315,698 +0.17(+1.98%)
May 16, 2011 8.710 8.800 8.540 8.600 333,186 -0.13(-1.49%)
May 13, 2011 8.950 8.970 8.680 8.730 163,708 -0.23(-2.57%)
May 12, 2011 8.970 9.040 8.905 8.960 215,183 -0.05(-0.55%)
May 11, 2011 9.210 9.210 8.840 9.010 201,245 -0.20(-2.17%)
May 10, 2011 9.260 9.329 9.120 9.210 250,532 +0.04(+0.44%)
May 09, 2011 8.720 9.260 8.400 9.170 657,863 +0.49(+5.65%)
May 06, 2011 8.690 8.790 8.600 8.680 270,700 +0.11(+1.28%)
May 05, 2011 8.460 8.720 8.400 8.570 325,384 +0.02(+0.23%)
May 04, 2011 8.910 8.945 8.500 8.550 541,932 -0.31(-3.50%)
May 03, 2011 9.250 9.260 8.730 8.860 606,168 -0.44(-4.73%)
May 02, 2011 9.340 9.350 8.800 9.300 1,141,423 +0.80(+9.41%)
Apr 29, 2011 8.520 8.600 8.500 8.500 324,279 -0.02(-0.23%)
Apr 28, 2011 8.530 8.643 8.490 8.520 296,614 -0.05(-0.58%)
Apr 27, 2011 8.620 8.620 8.460 8.570 288,578 -0.08(-0.92%)
Apr 26, 2011 8.540 8.660 8.420 8.650 520,447 +0.14(+1.65%)
Apr 25, 2011 8.300 8.510 8.270 8.510 675,064 +0.23(+2.78%)
Apr 21, 2011 8.190 8.310 8.070 8.280 319,006 +0.16(+1.97%)
Apr 20, 2011 8.160 8.320 8.055 8.120 185,219 +0.13(+1.63%)
Apr 19, 2011 7.970 8.000 7.910 7.990 216,098 +0.03(+0.38%)
Apr 18, 2011 7.890 8.045 7.850 7.960 366,088 -0.05(-0.62%)
Apr 15, 2011 8.010 8.085 7.920 8.010 428,968 +0.03(+0.38%)
Apr 14, 2011 7.930 8.020 7.870 7.980 270,746 -0.02(-0.25%)
Apr 13, 2011 8.020 8.230 7.935 8.000 630,357 +0.05(+0.63%)
Apr 12, 2011 8.030 8.100 7.910 7.950 246,063 -0.14(-1.73%)
Apr 11, 2011 8.160 8.190 8.020 8.090 451,999 -0.07(-0.86%)
Apr 08, 2011 8.290 8.290 8.100 8.160 381,628 -0.07(-0.85%)
Apr 07, 2011 8.290 8.400 8.220 8.230 422,760 -0.03(-0.36%)
Apr 06, 2011 8.150 8.290 8.130 8.260 317,354 +0.15(+1.85%)
Apr 05, 2011 8.030 8.180 8.000 8.110 313,092 +0.04(+0.50%)
Apr 04, 2011 8.000 8.090 7.920 8.070 254,315 +0.09(+1.13%)
Apr 01, 2011 7.950 8.090 7.920 7.980 247,507 +0.11(+1.40%)
Mar 31, 2011 8.010 8.030 7.800 7.870 310,902 -0.14(-1.75%)
Mar 30, 2011 8.010 8.010 8.010 8.010 194,085 +0.03(+0.38%)
Mar 29, 2011 7.960 8.050 7.930 7.980 303,001 +0.05(+0.63%)
Mar 28, 2011 7.950 7.980 7.870 7.930 423,944 -0.01(-0.13%)
Mar 25, 2011 7.650 8.010 7.530 7.940 989,518 +0.29(+3.79%)
Mar 24, 2011 7.190 7.700 7.130 7.650 2,015,073 +0.87(+12.83%)
Mar 23, 2011 6.960 7.040 6.690 6.780 560,335 -0.20(-2.87%)
Mar 22, 2011 7.080 7.080 6.840 6.980 296,588 -0.09(-1.27%)
Mar 21, 2011 7.120 7.130 7.020 7.070 228,709 +0.18(+2.61%)
Mar 18, 2011 6.810 6.890 6.690 6.890 374,902 +0.14(+2.07%)
Mar 17, 2011 6.730 6.810 6.670 6.750 361,825 +0.14(+2.12%)
Mar 16, 2011 6.580 6.700 6.530 6.610 274,918 +0.03(+0.46%)
Mar 15, 2011 6.620 6.670 6.580 6.580 196,724 -0.09(-1.35%)
Mar 14, 2011 6.620 6.737 6.590 6.670 233,850 +0.00(+0.00%)
Mar 11, 2011 6.740 6.740 6.590 6.670 195,425 -0.02(-0.30%)
Mar 10, 2011 6.850 6.860 6.660 6.690 519,504 -0.21(-3.04%)
Mar 09, 2011 7.020 7.100 6.880 6.900 146,448 -0.16(-2.27%)
Mar 08, 2011 7.040 7.170 6.920 7.060 144,419 +0.01(+0.14%)
Mar 07, 2011 7.030 7.090 6.930 7.050 333,353 +0.02(+0.28%)
Mar 04, 2011 7.190 7.190 6.920 7.030 284,154 -0.13(-1.82%)
Mar 03, 2011 7.090 7.200 7.090 7.160 211,118 +0.11(+1.56%)
Mar 02, 2011 6.960 7.100 6.940 7.050 204,353 +0.04(+0.57%)
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.