• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Omnicell Inc (NQ: OMCL )

    43.36 -1.12 (-2.52%)
    Streaming Delayed Price Updated: 11:25 AM EDT, Sep 3, 2024 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 (%)
    Aug 30, 2024 45.35 45.82 44.25 44.48 281,215 -0.78(-1.72%)
    Aug 29, 2024 45.26 45.84 45.02 45.26 219,508 +0.07(+0.15%)
    Aug 28, 2024 45.42 45.42 44.50 45.19 277,300 -0.21(-0.46%)
    Aug 27, 2024 45.32 45.48 44.68 45.40 371,645 -0.03(-0.07%)
    Aug 26, 2024 44.87 45.82 44.61 45.43 330,949 +0.63(+1.41%)
    Aug 23, 2024 42.95 45.49 42.75 44.80 560,888 +2.28(+5.36%)
    Aug 22, 2024 43.18 43.40 42.12 42.52 392,616 -0.96(-2.21%)
    Aug 21, 2024 42.22 43.50 41.96 43.48 309,531 +1.31(+3.11%)
    Aug 20, 2024 42.48 43.26 42.10 42.17 302,943 -0.92(-2.14%)
    Aug 19, 2024 42.71 43.76 42.51 43.09 319,234 +0.54(+1.27%)
    Aug 16, 2024 42.41 43.40 41.85 42.55 491,861 -0.38(-0.89%)
    Aug 15, 2024 41.93 43.19 41.93 42.93 471,431 +1.37(+3.30%)
    Aug 14, 2024 41.67 42.59 41.22 41.56 582,409 -0.14(-0.34%)
    Aug 13, 2024 40.44 42.10 40.26 41.70 487,166 +1.31(+3.24%)
    Aug 12, 2024 40.50 40.73 39.83 40.39 402,514 -0.46(-1.13%)
    Aug 09, 2024 40.31 41.12 39.54 40.85 587,094 +0.65(+1.62%)
    Aug 08, 2024 39.51 40.62 39.23 40.20 555,467 +1.15(+2.94%)
    Aug 07, 2024 40.98 40.98 38.70 39.05 494,855 -2.30(-5.56%)
    Aug 06, 2024 40.13 42.14 39.74 41.35 898,257 +1.35(+3.38%)
    Aug 05, 2024 37.78 40.24 36.50 40.00 1,383,816 +0.78(+1.99%)
    Aug 02, 2024 39.60 39.70 37.15 39.22 1,347,707 +0.37(+0.95%)
    Aug 01, 2024 32.13 39.70 32.00 38.85 2,313,305 +9.64(+33.00%)
    Jul 31, 2024 29.26 30.10 28.43 29.21 562,063 -0.18(-0.61%)
    Jul 30, 2024 28.55 29.49 28.33 29.39 328,091 +1.04(+3.67%)
    Jul 29, 2024 29.18 29.49 28.16 28.35 304,943 -0.96(-3.28%)
    Jul 26, 2024 29.81 30.27 29.13 29.31 242,385 +0.02(+0.07%)
    Jul 25, 2024 29.62 30.34 29.15 29.29 411,809 -0.33(-1.11%)
    Jul 24, 2024 29.26 30.22 29.08 29.62 408,832 +0.18(+0.61%)
    Jul 23, 2024 27.87 29.53 27.45 29.44 410,815 +1.40(+4.99%)
    Jul 22, 2024 27.57 28.04 27.12 28.04 353,787 +0.52(+1.89%)
    Jul 19, 2024 27.67 27.97 27.04 27.52 368,496 +0.00(+0.00%)
    Jul 18, 2024 28.37 29.14 27.49 27.52 504,359 -1.14(-3.98%)
    Jul 17, 2024 27.29 28.78 27.28 28.66 692,292 +1.10(+3.99%)
    Jul 16, 2024 26.50 27.65 26.20 27.56 694,592 +1.12(+4.24%)
    Jul 15, 2024 26.54 27.02 26.19 26.44 500,799 -0.11(-0.41%)
    Jul 12, 2024 27.13 27.33 26.43 26.55 415,695 -0.22(-0.82%)
    Jul 11, 2024 26.04 27.01 25.55 26.77 405,532 +1.16(+4.53%)
    Jul 10, 2024 25.95 25.95 25.30 25.61 321,638 -0.31(-1.20%)
    Jul 09, 2024 26.28 26.39 25.12 25.92 553,581 -0.37(-1.41%)
    Jul 08, 2024 26.84 27.06 26.24 26.29 389,663 -0.28(-1.05%)
    Jul 05, 2024 26.64 26.97 26.25 26.57 234,736 -0.19(-0.71%)
    Jul 03, 2024 26.34 26.90 25.72 26.76 188,463 +0.60(+2.29%)
    Jul 02, 2024 26.67 27.10 25.64 26.16 510,400 -0.49(-1.84%)
    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.