Omnicell Inc (NQ: OMCL )

29.23 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.20 29.35 29.35 29.23 447,429 -0.01(-0.03%)
Mar 27, 2024 28.23 29.24 27.98 29.24 410,633 +1.35(+4.84%)
Mar 26, 2024 28.68 28.73 27.70 27.89 624,318 -0.51(-1.80%)
Mar 25, 2024 27.94 28.44 27.94 28.40 307,540 +0.47(+1.68%)
Mar 22, 2024 28.53 28.95 27.92 27.93 402,481 -0.51(-1.79%)
Mar 21, 2024 28.25 28.91 28.12 28.44 448,191 +0.51(+1.83%)
Mar 20, 2024 27.70 27.99 26.89 27.93 773,499 +0.29(+1.05%)
Mar 19, 2024 27.43 28.01 27.16 27.64 449,009 +0.17(+0.62%)
Mar 18, 2024 27.86 27.99 26.85 27.47 668,223 -0.22(-0.79%)
Mar 15, 2024 27.38 28.19 26.94 27.69 1,675,121 +0.10(+0.36%)
Mar 14, 2024 27.68 28.24 27.20 27.59 460,856 -0.17(-0.61%)
Mar 13, 2024 27.81 28.83 27.68 27.76 396,382 -0.32(-1.14%)
Mar 12, 2024 28.56 28.71 27.86 28.08 395,944 -0.20(-0.71%)
Mar 11, 2024 28.44 29.18 27.88 28.28 513,680 -0.27(-0.95%)
Mar 08, 2024 28.31 28.81 28.30 28.55 629,230 +0.49(+1.75%)
Mar 07, 2024 28.17 28.68 27.68 28.06 423,494 +0.27(+0.97%)
Mar 06, 2024 26.72 28.14 26.45 27.79 639,763 +1.39(+5.27%)
Mar 05, 2024 26.31 26.81 26.23 26.40 323,349 -0.17(-0.64%)
Mar 04, 2024 26.13 26.59 25.69 26.57 626,372 +0.21(+0.80%)
Mar 01, 2024 26.50 26.68 25.92 26.36 532,728 +0.12(+0.46%)
Feb 29, 2024 26.52 26.91 25.83 26.24 550,516 +0.09(+0.34%)
Feb 28, 2024 27.08 27.47 25.97 26.15 474,283 -1.21(-4.42%)
Feb 27, 2024 28.30 28.33 27.04 27.36 407,343 -0.57(-2.04%)
Feb 26, 2024 27.22 28.21 27.14 27.93 662,172 +0.68(+2.50%)
Feb 23, 2024 26.03 27.41 25.98 27.25 444,519 +0.94(+3.57%)
Feb 22, 2024 26.94 27.30 26.16 26.31 624,779 -0.98(-3.59%)
Feb 21, 2024 27.94 27.94 26.90 27.29 551,974 -0.91(-3.23%)
Feb 20, 2024 28.09 28.66 27.74 28.20 413,290 -0.38(-1.33%)
Feb 16, 2024 27.79 28.63 27.35 28.58 567,544 +0.28(+0.99%)
Feb 15, 2024 28.03 28.75 27.70 28.30 797,011 +0.57(+2.06%)
Feb 14, 2024 29.02 29.50 26.75 27.73 1,073,790 -0.87(-3.04%)
Feb 13, 2024 28.28 28.62 27.52 28.60 914,708 -0.30(-1.04%)
Feb 12, 2024 27.66 29.08 27.52 28.90 1,039,485 +1.49(+5.44%)
Feb 09, 2024 28.23 29.08 26.66 27.41 967,466 -1.69(-5.81%)
Feb 08, 2024 29.00 30.01 28.01 29.10 2,060,624 -3.36(-10.35%)
Feb 07, 2024 31.97 32.91 31.65 32.46 707,840 +0.71(+2.24%)
Feb 06, 2024 30.45 31.91 30.32 31.75 851,589 +1.30(+4.27%)
Feb 05, 2024 31.60 31.75 30.19 30.45 1,152,568 -1.59(-4.96%)
Feb 02, 2024 31.89 32.54 31.08 32.04 470,005 -0.46(-1.42%)
Feb 01, 2024 32.53 32.72 31.36 32.50 373,935 +0.33(+1.03%)
Jan 31, 2024 32.44 33.30 32.00 32.17 578,395 -0.28(-0.86%)
Jan 30, 2024 34.39 34.45 32.00 32.45 775,890 -2.49(-7.13%)
Jan 29, 2024 35.15 35.17 34.35 34.94 353,996 -0.05(-0.14%)
Jan 26, 2024 34.92 35.56 34.47 34.99 378,653 +0.26(+0.75%)
Jan 25, 2024 34.79 34.88 34.26 34.73 364,143 +0.54(+1.58%)
Jan 24, 2024 35.02 35.11 33.53 34.19 424,630 -0.22(-0.64%)
Jan 23, 2024 34.59 34.65 33.50 34.41 459,943 +0.48(+1.41%)
Jan 22, 2024 32.92 34.29 32.73 33.93 707,034 +1.19(+3.63%)
Jan 19, 2024 32.94 33.10 32.40 32.74 389,916 -0.04(-0.12%)
Jan 18, 2024 33.05 33.11 32.25 32.78 461,738 +0.21(+0.64%)
Jan 17, 2024 33.13 33.64 32.15 32.57 477,994 -1.32(-3.89%)
Jan 16, 2024 33.92 34.61 33.50 33.89 350,296 -0.28(-0.82%)
Jan 12, 2024 34.88 35.17 33.70 34.17 325,080 -0.16(-0.47%)
Jan 11, 2024 35.01 35.01 33.95 34.33 487,676 -0.94(-2.67%)
Jan 10, 2024 34.76 35.31 34.71 35.27 351,770 +0.42(+1.21%)
Jan 09, 2024 35.30 35.89 34.77 34.85 357,488 -1.07(-2.98%)
Jan 08, 2024 33.91 36.04 33.74 35.92 406,206 +2.05(+6.05%)
Jan 05, 2024 33.72 34.29 33.24 33.87 389,957 -0.25(-0.73%)
Jan 04, 2024 34.34 34.77 33.36 34.12 507,003 +0.29(+0.86%)
Jan 03, 2024 36.00 36.11 33.71 33.83 607,072 -3.50(-9.38%)
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.