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, 2019 5.830 5.850 5.670 5.670 93,600 -0.18(-3.08%)
May 30, 2019 6.040 6.070 5.790 5.850 97,508 -0.16(-2.66%)
May 29, 2019 5.950 6.080 5.770 6.010 243,708 +0.00(+0.00%)
May 28, 2019 6.110 6.200 5.960 6.010 126,811 -0.10(-1.64%)
May 24, 2019 6.140 6.140 6.020 6.110 71,000 +0.02(+0.33%)
May 23, 2019 6.280 6.310 6.070 6.090 139,928 -0.29(-4.55%)
May 22, 2019 6.550 6.609 6.360 6.380 74,386 -0.16(-2.45%)
May 21, 2019 6.310 6.565 6.310 6.540 97,043 +0.25(+3.97%)
May 20, 2019 6.600 6.620 6.250 6.290 180,659 -0.38(-5.70%)
May 17, 2019 6.820 6.870 6.660 6.670 103,900 -0.23(-3.33%)
May 16, 2019 7.050 7.055 6.850 6.900 79,553 -0.11(-1.57%)
May 15, 2019 6.900 7.112 6.900 7.010 127,383 +0.06(+0.86%)
May 14, 2019 7.050 7.060 6.860 6.950 104,313 -0.10(-1.42%)
May 13, 2019 7.230 7.240 7.040 7.050 98,603 -0.35(-4.73%)
May 10, 2019 7.230 7.420 7.060 7.400 296,000 +0.15(+2.07%)
May 09, 2019 7.120 7.291 7.070 7.250 73,189 -0.01(-0.14%)
May 08, 2019 7.420 7.440 7.250 7.260 204,203 -0.16(-2.16%)
May 07, 2019 7.440 7.480 7.330 7.420 112,658 -0.14(-1.85%)
May 06, 2019 7.450 7.620 7.390 7.560 90,205 -0.03(-0.40%)
May 03, 2019 7.220 7.600 7.220 7.590 78,000 +0.37(+5.12%)
May 02, 2019 7.270 7.280 7.100 7.220 356,035 -0.05(-0.69%)
May 01, 2019 7.400 7.460 7.220 7.270 131,372 -0.13(-1.76%)
Apr 30, 2019 7.520 7.570 7.360 7.400 239,645 -0.13(-1.73%)
Apr 29, 2019 7.430 7.570 7.380 7.530 106,050 +0.15(+2.03%)
Apr 26, 2019 7.130 7.410 7.020 7.380 91,500 +0.27(+3.80%)
Apr 25, 2019 7.230 7.330 7.090 7.110 158,565 -0.19(-2.60%)
Apr 24, 2019 7.470 7.480 7.300 7.300 144,632 -0.20(-2.67%)
Apr 23, 2019 7.490 7.610 7.410 7.500 106,656 +0.08(+1.08%)
Apr 22, 2019 7.550 7.560 7.390 7.420 70,542 -0.14(-1.85%)
Apr 18, 2019 7.620 7.730 7.500 7.560 89,500 -0.12(-1.56%)
Apr 17, 2019 7.500 7.730 7.480 7.680 131,508 +0.23(+3.09%)
Apr 16, 2019 7.480 7.630 7.420 7.450 129,766 -0.01(-0.13%)
Apr 15, 2019 7.430 7.540 7.370 7.460 106,309 +0.02(+0.27%)
Apr 12, 2019 7.490 7.550 7.360 7.440 113,500 +0.03(+0.40%)
Apr 11, 2019 7.490 7.500 7.370 7.410 62,419 -0.09(-1.20%)
Apr 10, 2019 7.400 7.520 7.320 7.500 131,624 +0.10(+1.35%)
Apr 09, 2019 7.590 7.590 7.390 7.400 275,802 -0.21(-2.76%)
Apr 08, 2019 7.590 7.650 7.500 7.610 75,643 +0.01(+0.13%)
Apr 05, 2019 7.440 7.640 7.425 7.600 219,900 +0.16(+2.15%)
Apr 04, 2019 7.450 7.670 7.370 7.440 249,357 -0.01(-0.13%)
Apr 03, 2019 7.480 7.530 7.130 7.450 332,434 +0.03(+0.40%)
Apr 02, 2019 7.220 7.470 7.220 7.420 174,720 +0.17(+2.34%)
Apr 01, 2019 7.050 7.400 6.960 7.250 293,593 +0.23(+3.28%)
Mar 29, 2019 7.310 7.330 6.760 7.020 855,400 -0.24(-3.31%)
Mar 28, 2019 7.170 7.600 7.170 7.260 426,928 +0.08(+1.11%)
Mar 27, 2019 6.640 7.290 6.321 7.180 374,951 -0.17(-2.31%)
Mar 26, 2019 7.280 7.380 7.200 7.350 101,338 +0.08(+1.10%)
Mar 25, 2019 7.490 7.580 7.180 7.270 151,408 -0.25(-3.32%)
Mar 22, 2019 7.720 7.790 7.500 7.520 203,800 -0.26(-3.34%)
Mar 21, 2019 7.610 7.910 7.610 7.780 141,844 +0.16(+2.10%)
Mar 20, 2019 7.600 7.740 7.500 7.620 124,807 +0.02(+0.26%)
Mar 19, 2019 7.620 7.690 7.550 7.600 103,431 +0.00(+0.00%)
Mar 18, 2019 7.660 7.660 7.460 7.600 86,099 +0.10(+1.33%)
Mar 15, 2019 7.600 7.720 7.440 7.500 335,900 -0.06(-0.79%)
Mar 14, 2019 7.760 7.800 7.550 7.560 99,090 -0.22(-2.83%)
Mar 13, 2019 8.030 8.040 7.780 7.780 70,779 -0.21(-2.63%)
Mar 12, 2019 8.110 8.130 7.900 7.990 80,612 -0.10(-1.24%)
Mar 11, 2019 7.930 8.150 7.880 8.090 148,369 +0.18(+2.28%)
Mar 08, 2019 8.150 8.150 7.830 7.910 127,900 -0.28(-3.42%)
Mar 07, 2019 8.310 8.340 8.090 8.190 98,603 -0.11(-1.33%)
Mar 06, 2019 8.480 8.500 8.240 8.300 151,984 -0.16(-1.89%)
Mar 05, 2019 8.390 8.520 8.390 8.460 107,734 +0.06(+0.71%)
Mar 04, 2019 8.290 8.425 8.260 8.400 257,744 +0.09(+1.08%)
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.